06:19:57 EDT Thu 18 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-17QCOST246.30246.46244.32245.560.221,363,03619,470245.40245.55
2019-04-16QCOST246.65246.82244.25245.34-0.991,360,53519,418245.05245.50
2019-04-15QCOST242.37246.75241.96246.334.381,859,67922,979246.21246.41
2019-04-12QCOST241.51242.72240.90241.950.712,187,61224,223241.85242.05
2019-04-11QCOST243.62244.18240.92241.24-4.372,719,98533,827241.30241.41
2019-04-10QCOST245.28246.67244.71245.610.701,556,64719,946242.80243.50
2019-04-09QCOST245.11245.68244.005244.91-1.611,450,17517,784244.65244.88
2019-04-08QCOST245.99246.83245.20246.520.651,244,15017,003246.52246.67
2019-04-05QCOST244.96247.09244.01245.871.471,616,20720,597245.57246.18
2019-04-04QCOST242.17244.76241.25244.401.921,320,01217,341244.01244.40
2019-04-03QCOST241.69243.55241.02242.481.981,663,86521,746242.52242.85
2019-04-02QCOST244.00244.19240.31240.50-3.691,574,32721,112240.65240.87
2019-04-01QCOST243.07244.41242.58244.192.051,610,20720,250244.00244.46
2019-03-29QCOST241.66242.44240.77242.140.921,967,96418,124240.00242.50
2019-03-28QCOST239.98241.95239.5834241.221.811,396,65716,592241.10241.49
2019-03-27QCOST238.71240.21238.16239.410.341,351,23717,788237.50239.41
2019-03-26QCOST238.00240.25237.36239.072.101,193,00417,119238.61239.40
2019-03-25QCOST236.93238.08235.785236.97-0.591,357,12118,343237.01237.50
2019-03-22QCOST239.75240.34236.90237.56-1.981,873,60923,664237.11237.66
2019-03-21QCOST236.68239.85236.5526239.542.561,617,04718,556239.42239.76
2019-03-20QCOST237.03238.49235.775236.98-0.071,499,47018,153236.50237.99
2019-03-19QCOST237.52238.05236.29237.050.461,852,34621,261236.61237.05
2019-03-18QCOST233.58236.68233.49236.592.991,735,41422,130236.60236.98
2019-03-15QCOST234.17235.65233.18233.60-0.245,073,78125,353233.60233.86
2019-03-14QCOST236.13236.38233.28233.84-2.542,300,25225,457233.61234.00
2019-03-13QCOST234.25237.45232.95236.383.422,421,17829,099236.39237.00
2019-03-12QCOST230.32233.40229.90232.963.272,647,25932,731232.51232.96
2019-03-11QCOST227.53229.91227.06229.691.873,748,43134,470230.00230.69
2019-03-08QCOST225.48228.70223.77227.8211.036,782,74971,480227.86228.34
2019-03-07QCOST218.13219.39216.22216.79-2.443,279,10239,868227.00227.72
2019-03-06QCOST220.50221.91218.23219.23-0.591,985,31128,315218.95219.05
2019-03-05QCOST218.91221.61218.90219.821.412,160,24626,490219.00219.82
2019-03-04QCOST220.43221.08215.87218.41-1.032,444,66130,055218.15218.41
2019-03-01QCOST219.76220.57215.77219.440.702,178,55528,760219.44219.78
2019-02-28QCOST218.49219.6917217.52218.740.692,055,59719,517218.52218.97
2019-02-27QCOST216.51218.86216.45218.050.441,482,70817,374217.71218.39
2019-02-26QCOST216.89218.91216.13217.610.561,884,09920,633217.35217.56
2019-02-25QCOST217.37219.09216.55217.050.761,794,01819,161216.75217.03
2019-02-22QCOST215.17216.59214.25216.291.061,542,50119,704216.03216.50
2019-02-21QCOST216.60216.72214.33215.23-1.881,615,52722,657214.82215.30
2019-02-20QCOST218.23219.07215.0573217.11-1.011,785,61021,051216.82217.49
2019-02-19QCOST216.67219.60216.51218.121.651,938,11922,028218.00218.39
2019-02-18QCOST215.15217.25214.04216.472.6300216.03217.20
2019-02-15QCOST215.15217.25214.04216.472.632,635,50022,663216.03217.20
2019-02-14QCOST212.00214.545211.14213.841.041,411,05418,516212.00213.80
2019-02-13QCOST212.23213.505211.295212.800.901,703,04121,300212.07212.78
2019-02-12QCOST210.06212.75209.255211.903.182,091,24723,754211.92212.40
2019-02-11QCOST208.65208.92206.76208.720.972,376,58419,745208.72208.99
2019-02-08QCOST207.83208.49205.75207.75-1.302,013,68321,953207.40207.75
2019-02-07QCOST210.07210.10206.27209.05-1.982,526,62529,412208.01209.04
2019-02-06QCOST212.26212.26210.48211.60-0.011,618,76218,749210.25210.50
2019-02-05QCOST211.49212.52209.64211.610.432,074,51723,992211.60212.45
2019-02-04QCOST210.70211.19207.90211.180.911,630,28120,789210.85211.28
2019-02-01QCOST214.00215.00209.365210.27-4.363,453,85739,936210.01210.39
2019-01-31QCOST211.14214.88209.72214.633.284,341,12937,662214.00214.79
2019-01-30QCOST210.48212.17209.32211.351.041,590,02620,586211.36211.88
2019-01-29QCOST210.32210.54208.5668210.31-0.461,636,48718,975209.00210.88
2019-01-28QCOST208.68210.79207.31210.771.701,999,43220,437210.02210.77
2019-01-25QCOST212.03212.319208.74209.07-1.242,252,88926,126209.15209.37
2019-01-24QCOST212.39212.39208.90210.31-1.781,994,41324,434209.65211.02
2019-01-23QCOST213.00214.845210.00212.09-0.312,220,16124,031209.15212.10
2019-01-22QCOST213.00215.555210.80212.40-1.193,310,79327,202212.00212.78
2019-01-21QCOST212.56214.16211.77213.592.132,115,3550213.83214.00