Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	COST	34.43	34.94	34.33	34.78	0.61	122,154	704	33.90	35.00	100,347			5,200		5,700	6,700			3,198
2024-05-02	E	COST	33.79	34.33	33.73	34.23	0.45	58,740	369	33.88	34.33	42,832			3,500		2,000	7,500			1,762
2024-05-01	E	COST	33.72	34.10	33.47	33.77	-0.04	59,169	448	33.86	33.88	41,486			5,900		1,800	8,101			1,332
2024-04-30	E	COST	34.00	34.00	33.55	33.83	-0.12	36,481	351	33.50	34.25	25,356			3,000		1,200	4,401			2,002
2024-04-29	E	COST	34.23	34.23	33.68	33.96	-0.17	51,057	413	33.50	34.25	37,229			3,600		3,900	2,800			2,635
2024-04-26	E	COST	33.56	34.17	33.53	34.13	0.37	66,161	444	33.50	34.18	52,960			4,500		3,200	2,502			1,671
2024-04-25	E	COST	34.07	34.07	33.43	33.76	-0.08	56,695	405	33.50	34.18	47,393			3,100		1,200	2,801			1,829
2024-04-24	E	COST	33.68	33.92	33.54	33.84	0.09	53,868	450	33.11	33.83	34,065			7,400		2,500	7,401			1,621
2024-04-23	E	COST	33.74	33.86	33.50	33.75	0.32	73,561	443	33.68	33.57	52,011			9,300		2,100	7,300			1,914
2024-04-22	E	COST	33.31	33.59	33.04	33.43	0.24	60,270	474	33.03	33.75	49,460			3,900		1,000	3,501			1,690
2024-04-19	E	COST	33.27	33.40	32.85	33.19	-0.09	80,803	670	32.80	33.75	61,258			5,400		3,000	6,000			4,210
2024-04-18	E	COST	33.51	33.61	33.19	33.28	-0.19	76,196	453	33.05	33.75	55,513			5,000		8,400	5,100			1,894
2024-04-17	E	COST	33.82	33.82	33.28	33.43	-0.06	95,338	548	33.05	33.75	77,229			7,500		2,000	6,000			1,836
2024-04-16	E	COST	33.53	33.79	33.35	33.49	-0.07	73,366	554	33.30	34.60	56,019			7,000		2,600	5,300			1,901
2024-04-15	E	COST	34.34	34.64	33.56	33.56	-0.67	124,265	636	33.50	34.60	103,785			4,000		10,300	2,401			2,971
2024-04-12	E	COST	34.17	34.30	34.01	34.23	-0.02	61,355	446	33.65	34.30	45,839			2,200		2,900	7,600			1,975
2024-04-11	E	COST	34.28	34.32	33.92	34.25	0.46	94,377	627	33.65	34.35	79,071			2,000		2,900	7,100			2,168
2024-04-10	E	COST	33.40	33.83	33.20	33.79	0.20	86,330	582	33.10	34.36	64,725			6,100		3,000	9,501			1,978
2024-04-09	E	COST	33.58	33.59	33.09	33.59	0.31	65,724	482	33.05	34.00	47,452			5,900		3,100	5,801			2,663
2024-04-08	E	COST	33.49	33.49	33.26	33.28	-0.15	52,651	484	33.05	34.00	40,743			3,700		400	5,101			1,863
2024-04-05	E	COST	33.20	33.54	33.04	33.43	0.48	53,123	442	32.88	34.36	39,774			2,400		800	7,100			2,212
2024-04-04	E	COST	33.08	33.56	32.94	32.95	-0.06	356,185	912	32.50	33.48	309,879			10,500		17,800	14,500			2,415
2024-04-03	E	COST	33.15	33.24	32.66	33.01	-0.31	308,671	1,348	32.50	33.30	246,927			10,700		19,800	21,100			5,171
2024-04-02	E	COST	33.61	33.67	33.18	33.32	-0.45	93,140	822	33.08	34.28	70,780			5,100		5,500	6,401			3,769
2024-04-01	E	COST	34.36	34.36	33.71	33.77	-0.50	138,117	937	33.66	34.36	111,373			8,500		7,400	6,402			2,969
2024-03-28	E	COST	34.20	34.38	34.11	34.27	-0.01	145,070	496	34.10	34.20	135,024			1,300		3,900	2,300			1,601
2024-03-27	E	COST	34.43	34.48	34.08	34.28	0.05	80,055	491	34.00	34.45	60,287			7,400		3,100	6,500			2,477
2024-03-26	E	COST	34.33	34.38	34.23	34.23	-0.03	84,628	531	34.20	34.82	51,010			9,000		9,200	12,400			2,464
2024-03-25	E	COST	34.20	34.37	34.04	34.27	-0.15	98,654	716	34.17	34.82	78,608			5,800		1,600	7,700			3,129
2024-03-22	E	COST	34.83	34.83	34.42	34.42	-0.37	130,160	749	34.30	35.56	106,797			12,100		2,600	5,101			2,634
2024-03-21	E	COST	34.90	35.23	34.72	34.79	0.10	278,031	893	34.51	35.56	232,348			7,700		9,700	23,201			3,562
2024-03-20	E	COST	34.35	34.76	34.18	34.69	0.38	151,377	633	34.51	35.25	122,235			5,500		7,100	12,800			2,656
2024-03-19	E	COST	34.28	34.45	34.18	34.31	0.03	125,593	589	34.10	34.45	94,965			10,300		1,800	15,701			1,940
2024-03-18	E	COST	34.00	34.33	34.00	34.28	0.26	139,039	713	34.00	34.55	111,254			12,000		1,500	10,301			3,147
2024-03-15	E	COST	34.30	34.30	33.91	34.01	-0.28	132,892	761	33.99	34.03	109,474			6,800		3,700	9,001			3,019
2024-03-14	E	COST	34.50	34.66	34.15	34.29	-0.14	103,203	709	34.05	34.65	77,904			10,000		4,800	5,900			3,168
2024-03-13	E	COST	34.58	34.58	34.05	34.43	-0.11	150,522	868	33.94	34.60	121,240			12,014		3,000	9,102			3,291
2024-03-12	E	COST	33.61	34.65	33.60	34.54	1.06	292,022	1,714	34.51	34.86	225,313			21,200		8,400	25,900			8,274
2024-03-11	E	COST	33.77	33.77	33.31	33.48	-0.54	208,341	1,866	33.40	34.14	159,485			15,700		5,200	17,724			6,684
2024-03-08	E	COST	35.50	35.74	33.92	34.02	-2.79	538,872	4,768	33.95	34.20	459,445			21,600		16,100	8,600			20,923
2024-03-07	E	COST	36.54	36.88	36.43	36.81	0.57	234,153	1,414	36.12	37.48	211,199			4,400		5,100	3,700			6,857
2024-03-06	E	COST	35.90	36.32	35.77	36.24	0.60	171,924	1,075	36.00	36.98	133,349			8,900		8,000	14,700			5,076
2024-03-05	E	COST	36.06	36.06	35.47	35.64	0.01	165,096	1,100	35.57	36.20	146,206			3,300		3,100	5,401			4,087
2024-03-04	E	COST	35.52	35.84	35.35	35.63	0.50	116,636	943	35.21	36.01	96,988			5,100		600	6,903			5,840
2024-03-01	E	COST	34.77	35.20	34.69	35.13	0.25	245,266	1,114	35.00	35.18	212,876			10,800		3,800	12,400			3,711
2024-02-29	E	COST	35.30	35.30	34.88	34.88	-0.20	147,917	863	34.75	35.30	120,176			11,400		4,600	7,000			3,291
2024-02-28	E	COST	34.75	35.22	34.75	35.08	0.12	117,781	687	35.00	35.30	88,990			11,500		5,220	8,101			3,207
2024-02-27	E	COST	35.02	35.02	34.76	34.96		81,014	551	34.75	35.30	61,101			6,200		4,600	5,200			2,933
2024-02-26	E	COST	34.96	35.00	34.68	34.96	0.35	95,299	675	34.51	35.30	76,462			4,700		3,700	5,700			3,626
2024-02-23	E	COST	34.81	34.81	34.59	34.61	0.19	73,644	508	34.51	35.46	65,201			1,400		1,500	1,701			2,715
2024-02-22	E	COST	34.05	34.50	34.05	34.42	0.51	93,653	469	34.00	34.66	80,930			2,600		3,400	3,500			2,312
2024-02-21	E	COST	34.19	34.19	33.77	33.91	-0.12	71,172	409	33.71	34.25	59,371			2,900		1,000	5,400			1,756
2024-02-20	E	COST	34.21	34.41	33.95	34.03	0.07	74,386	573	33.51	34.66	59,214			5,900		1,100	4,601			2,867
2024-02-16	E	COST	34.02	34.18	33.69	33.96	0.02	46,846	368	33.51	34.25	31,028			6,100		1,600	5,601			1,777
2024-02-15	E	COST	33.87	34.05	33.70	33.94	0.07	49,669	336	33.50	34.25	42,343			2,000		600	2,000			1,983
2024-02-14	E	COST	33.52	33.88	33.39	33.87	0.36	38,242	332	33.50	33.98	23,419			3,600		900	8,001			1,733
2024-02-13	E	COST	33.84	33.84	33.25	33.52	-0.34	54,266	451	33.21	33.98	42,324			4,300		2,500	1,800			2,518
2024-02-12	E	COST	34.04	34.04	33.55	33.86	-0.04	98,413	636	33.72	34.25	77,327			6,100		4,900	5,400			3,252
2024-02-09	E	COST	34.08	34.08	33.76	33.90	-0.08	263,234	680	33.75	33.98	252,358			3,300			3,600			2,885
2024-02-08	E	COST	33.88	34.15	33.84	33.98	0.19	49,447	417	33.50	34.99	43,681			900		500	401			2,974
2024-02-07	E	COST	33.50	33.92	33.50	33.79	0.43	93,278	519	33.47	34.00	69,773			7,000		7,200	5,401			2,583