Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	COST	715.00	730.945	715.00	729.18	7.32	1,523,861	40,974	729.51	729.95
2024-04-25	Q	COST	727.29	727.29	714.41	721.86	-0.87	1,613,135	43,433	718.40	721.86
2024-04-24	Q	COST	719.71	725.43	716.09	723.89	1.21	1,206,169	36,430	724.70	726.50
2024-04-23	Q	COST	719.03	724.27	716.2975	722.68	7.22	1,176,083	39,840	722.50	723.20
2024-04-22	Q	COST	714.86	718.26	706.17	715.46	5.95	1,436,391	41,871	707.00	717.94
2024-04-19	Q	COST	713.03	714.87	702.00	709.51	-1.74	2,189,826	47,546	707.56	716.03
2024-04-18	Q	COST	715.19	718.95	709.57	711.25	-3.94	1,846,110	37,552	710.60	711.00
2024-04-17	Q	COST	723.00	723.80	711.00	715.19	-0.78	1,376,345	38,945	714.03	721.59
2024-04-16	Q	COST	718.30	722.4999	712.13	715.97	-2.31	1,411,775	41,917	715.90	717.90
2024-04-15	Q	COST	735.43	740.97	717.95	718.28	-13.03	1,808,014	51,206	716.60	718.27
2024-04-12	Q	COST	728.00	732.90	726.54	731.31	-1.04	1,481,169	45,076	729.71	732.35
2024-04-11	Q	COST	731.50	733.79	724.1501	732.35	9.77	2,107,640	51,067	733.00	735.00
2024-04-10	Q	COST	711.00	723.9799	708.95	722.58	3.99	1,831,563	48,611	725.04	727.75
2024-04-09	Q	COST	716.24	719.05	706.975	718.59	6.78	1,387,695	42,430	718.63	719.00
2024-04-08	Q	COST	713.51	716.14	710.87	711.81	-1.91	1,458,800	43,114	711.00	712.54
2024-04-05	Q	COST	706.04	716.8899	706.02	713.72	8.84	1,552,794	46,105	713.50	714.00
2024-04-04	Q	COST	708.77	717.13	704.22	704.88	-0.81	2,252,191	55,177	704.50	705.69
2024-04-03	Q	COST	709.98	710.81	697.27	705.69	-5.61	3,205,158	87,238	706.50	709.00
2024-04-02	Q	COST	720.00	720.00	708.40	711.30	-9.94	2,325,697	67,780	711.00	712.00
2024-04-01	Q	COST	731.76	733.27	720.20	721.24	-11.39	1,599,137	62,027	721.00	721.44
2024-03-29	Q	COST	733.85	734.90	728.32	732.63	0.55	0	0	731.10	734.00
2024-03-28	Q	COST	733.85	734.90	728.32	732.63	0.55	1,713,123	42,432	731.10	734.00
2024-03-27	Q	COST	734.00	735.89	727.75	732.08	1.10	1,246,225	39,344	729.77	732.08
2024-03-26	Q	COST	731.00	734.70	730.2201	730.98	0.02	1,353,052	40,590	731.81	734.00
2024-03-25	Q	COST	731.00	734.16	726.74	730.96	-3.84	1,604,606	53,988	730.45	794.04
2024-03-22	Q	COST	744.43	744.79	734.38	734.80	-7.76	1,793,493	46,851	734.31	735.24
2024-03-21	Q	COST	743.50	752.31	741.10	742.56	1.84	2,106,423	51,365	743.40	745.01
2024-03-20	Q	COST	731.00	742.09	729.13	740.72	8.55	1,398,255	40,079	740.76	741.00
2024-03-19	Q	COST	731.79	735.35	730.02	732.17	0.63	1,322,629	41,583	731.10	734.00
2024-03-18	Q	COST	726.10	733.335	726.015	731.54	5.91	1,594,690	43,209	729.00	730.00
2024-03-15	Q	COST	732.52	732.52	723.22	725.63	-6.32	3,390,584	53,061	725.05	725.93
2024-03-14	Q	COST	738.33	740.6754	728.99	731.95	-2.25	1,825,523	50,201	733.10	734.35
2024-03-13	Q	COST	735.00	736.50	726.58	734.20	-2.68	2,270,047	58,763	734.98	736.00
2024-03-12	Q	COST	717.08	740.0535	716.905	736.88	22.80	3,726,154	87,503	736.50	739.00
2024-03-11	Q	COST	719.81	720.00	711.01	714.08	-11.48	3,761,467	101,204	716.35	716.68
2024-03-08	Q	COST	756.05	756.22	725.10	725.56	-60.03	8,586,259	223,008	722.00	722.88
2024-03-07	Q	COST	779.11	787.08	777.0101	785.59	12.35	4,178,552	104,720	753.51	755.40
2024-03-06	Q	COST	764.84	775.16	763.6647	773.24	13.29	2,397,532	66,258	774.91	776.00
2024-03-05	Q	COST	768.42	769.27	756.90	759.95	0.77	2,351,481	66,894	756.00	763.00
2024-03-04	Q	COST	755.08	764.74	753.67	759.18	9.74	2,133,016	68,993	760.27	761.38
2024-03-01	Q	COST	740.36	751.375	739.25	749.44	5.55	1,678,069	45,869	751.00	752.00
2024-02-29	Q	COST	751.42	752.56	742.99	743.89	-4.07	3,361,107	53,163	743.89	746.00
2024-02-28	Q	COST	743.21	751.88	743.21	747.96	3.25	1,364,452	43,770	748.00	749.99
2024-02-27	Q	COST	746.00	746.64	741.33	744.71	-0.64	1,471,230	47,208	743.60	745.00
2024-02-26	Q	COST	742.00	746.78	739.0001	745.35	7.42	1,706,917	45,445	744.20	745.50
2024-02-23	Q	COST	740.12	742.5099	737.12	737.93	3.53	1,265,432	43,394	737.40	741.90
2024-02-22	Q	COST	725.85	736.05	725.85	734.40	11.38	1,800,981	47,068	734.35	735.50
2024-02-21	Q	COST	725.69	728.79	720.27	723.02	-2.67	1,565,440	41,945	721.81	725.93
2024-02-20	Q	COST	728.03	734.96	723.71	725.69	1.70	2,407,215	52,931	725.70	727.49
2024-02-19	Q	COST	721.99	729.06	718.50	723.99	-0.52	0	0	719.11	723.98
2024-02-16	Q	COST	721.99	729.06	718.50	723.99	-0.52	1,764,852	44,440	719.11	723.98
2024-02-15	Q	COST	721.49	726.03	718.28	724.51	2.33	1,264,015	40,408	722.10	724.25
2024-02-14	Q	COST	716.00	722.551	711.0699	722.18	7.93	1,472,200	42,482	721.15	732.49
2024-02-13	Q	COST	721.39	721.78	709.04	714.25	-8.16	1,950,670	60,670	713.00	714.88
2024-02-12	Q	COST	723.52	723.80	715.3047	722.41	-0.99	1,572,536	48,045	721.60	721.90
2024-02-09	Q	COST	725.14	725.5332	720.12	723.40	-0.76	1,425,621	42,835	720.00	723.88
2024-02-08	Q	COST	723.89	728.17	720.66	724.16	4.38	1,918,395	47,157	715.00	725.72
2024-02-07	Q	COST	714.15	723.32	712.00	719.78	8.99	2,145,272	47,454	718.86	720.00
2024-02-06	Q	COST	711.23	712.72	704.34	710.79	-0.37	1,920,030	44,801	704.58	710.72
2024-02-05	Q	COST	710.64	712.86	705.675	711.16	1.68	2,276,703	49,122	711.00	712.72
2024-02-02	Q	COST	703.34	714.28	702.26	709.48	5.00	2,377,537	50,719	648.39	710.00
2024-02-01	Q	COST	694.00	705.30	691.50	704.48	10.62	2,038,770	49,022	701.00	701.99
2024-01-31	Q	COST	701.32	705.52	693.04	694.88	-5.86	1,928,255	46,714	695.00	750.00
2024-01-30	Q	COST	692.94	702.645	690.80	700.74	6.73	1,610,230	47,203	678.00	702.48