Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
COSTCO WHSL Add to My Watchlist (NSDQ: COST) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Costco 59.32 +0.56 (+0.95%) 3,197,277
Historical Data for COST
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/11/09 59.04 59.49 58.97 3,192,852 59.32 +0.56   +0.95%
12/10/09 59.15 59.36 58.23 5,576,478 58.76 +0.10   +0.17%
12/09/09 58.71 59.00 58.10 3,745,569 58.66 -0.09   -0.15%
12/08/09 58.85 58.96 58.00 3,853,276 58.75 -0.60   -1.01%
12/07/09 59.13 59.74 59.05 2,422,372 59.35 +0.16   +0.27%
12/04/09 59.40 59.99 58.67 4,935,918 59.19 +0.17   +0.29%
12/03/09 59.40 59.57 58.90 8,325,941 59.02 -1.85   -3.04%
12/02/09 60.65 61.15 60.29 4,316,192 60.87 +0.14   +0.23%
12/01/09 60.13 60.79 60.10 4,418,544 60.73 +0.82   +1.37%
11/30/09 60.15 60.29 59.41 3,399,138 59.91 -0.12   -0.20%
11/27/09 59.50 60.51 59.20 1,483,275 60.03 -0.86   -1.41%
11/26/09 60.40 60.99 60.40 2,469,780 60.89 0.00   0.00%
11/25/09 60.40 60.99 60.40 2,469,780 60.89 +0.38   +0.63%
11/24/09 60.81 60.83 60.33 2,577,965 60.51 -0.06   -0.10%
11/23/09 60.10 60.86 59.93 2,750,505 60.57 +0.51   +0.85%
11/20/09 60.26 60.84 59.80 2,696,336 60.06 -0.42   -0.69%
11/19/09 60.35 60.59 59.78 2,240,729 60.48 -0.29   -0.48%
11/18/09 60.38 60.83 59.67 3,116,860 60.77 +0.15   +0.25%
11/17/09 61.06 61.23 60.22 3,307,486 60.62 -0.50   -0.82%
11/16/09 60.79 61.25 60.50 3,248,891 61.12 +0.65   +1.07%
11/13/09 60.27 60.63 59.96 2,467,594 60.47 +0.35   +0.58%
11/12/09 60.16 60.65 60.00 3,675,622 60.12 -0.28   -0.46%
11/11/09 60.46 60.69 59.78 3,156,452 60.40 +0.36   +0.60%
11/10/09 59.92 60.40 59.52 3,078,570 60.04 -0.40   -0.66%
11/09/09 58.96 60.46 58.96 3,698,179 60.44 +1.03   +1.73%
11/06/09 59.15 59.66 58.80 2,749,263 59.41 0.00   0.00%
11/05/09 58.11 59.49 57.98 4,668,664 59.41 +0.60   +1.02%
11/04/09 57.68 59.27 57.68 4,756,743 58.81 +1.16   +2.01%
11/03/09 57.55 58.37 57.31 4,122,224 57.65 -0.10   -0.17%
11/02/09 56.85 57.88 56.76 3,883,938 57.75 +0.90   +1.58%
10/30/09 57.73 57.95 56.81 3,902,694 56.85 -1.07   -1.85%
10/29/09 57.31 57.94 56.76 3,940,827 57.92 +1.20   +2.12%
10/28/09 57.05 57.50 56.72 3,027,031 56.72 -0.43   -0.75%
10/27/09 57.61 57.82 56.77 2,876,730 57.15 -0.50   -0.87%
10/26/09 57.69 58.36 57.52 2,766,574 57.65 -0.16   -0.28%
10/23/09 57.75 58.43 57.56 2,152,448 57.81 -0.46   -0.79%
10/22/09 57.76 58.49 57.57 2,921,647 58.27 +0.56   +0.97%
10/21/09 58.76 59.25 57.71 4,153,285 57.71 -1.38   -2.34%
10/20/09 58.70 59.27 58.42 3,384,297 59.09 -0.14   -0.24%
10/19/09 58.82 59.35 58.36 3,502,444 59.23 +0.75   +1.28%
10/16/09 58.85 58.90 58.12 3,230,647 58.48 -0.49   -0.83%
10/15/09 58.39 59.04 58.39 2,879,852 58.97 +0.20   +0.34%
10/14/09 59.00 59.00 58.44 3,447,773 58.77 +0.29   +0.50%
10/13/09 57.90 58.87 57.75 4,723,235 58.48 +0.45   +0.78%
10/12/09 58.64 58.83 57.76 2,915,609 58.03 -0.61   -1.04%
10/09/09 58.20 58.69 57.72 5,751,816 58.64 +0.01   +0.02%
10/08/09 59.28 59.38 58.39 5,032,417 58.63 -0.37   -0.63%
10/07/09 59.76 60.30 58.86 11,116,456 59.00 +1.07   +1.85%
10/06/09 57.02 58.37 57.02 5,865,924 57.93 +1.05   +1.85%
10/05/09 56.59 57.25 56.30 4,480,070 56.88 +0.41   +0.73%
10/02/09 55.92 56.68 55.73 5,760,718 56.47 +0.78   +1.40%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend