16:34:03 EDT Fri 19 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QCOST283.07284.31281.35281.51-1.401,506,53521,672281.25281.51
2019-07-18QCOST282.20283.06279.19282.911.351,696,36622,312282.91283.70
2019-07-17QCOST281.05282.85280.22281.560.911,716,73023,211281.04281.39
2019-07-16QCOST281.00281.37279.7765280.650.071,379,21521,522280.36280.65
2019-07-15QCOST279.94280.70278.90280.581.141,568,03120,410280.38280.75
2019-07-12QCOST276.50280.00276.01279.442.902,046,48023,835279.18279.79
2019-07-11QCOST272.33276.77271.813276.545.121,985,62825,715276.16276.90
2019-07-10QCOST270.05271.53269.34271.421.451,256,97618,431270.50271.62
2019-07-09QCOST269.36270.78268.49269.970.571,400,47219,250269.25270.47
2019-07-08QCOST268.33269.69267.35269.401.151,236,00715,105269.07269.40
2019-07-05QCOST268.20268.61266.27268.25-0.891,081,45114,745268.50269.49
2019-07-04QCOST265.14269.16265.14269.143.6700268.76269.24
2019-07-03QCOST265.14269.16265.14269.143.67986,47215,074268.76269.24
2019-07-02QCOST263.92265.57261.67265.471.921,201,39020,090265.48265.97
2019-07-01QCOST266.43267.00261.84263.55-0.711,960,37726,295261.81263.43
2019-06-28QCOST265.50266.385263.36264.26-1.321,952,69222,590264.35264.99
2019-06-27QCOST264.90266.48262.99265.581.171,122,85415,689265.58266.39
2019-06-26QCOST266.45266.8195264.34264.41-1.951,334,35316,962264.06264.78
2019-06-25QCOST266.71267.08265.36266.36-0.411,182,44317,710265.00266.78
2019-06-24QCOST267.31267.97266.52266.770.641,586,11020,553266.79267.10
2019-06-21QCOST266.77268.94265.99266.13-1.222,964,24323,478265.63266.50
2019-06-20QCOST265.00267.79264.55267.353.691,745,10820,920267.11267.98
2019-06-19QCOST262.31264.1008260.94263.660.921,628,48919,246263.76266.00
2019-06-18QCOST263.61264.1956262.05262.741.312,763,18724,503262.03264.99
2019-06-17QCOST261.13262.25260.43261.431.281,192,30716,996261.57261.85
2019-06-14QCOST260.00261.20258.91260.150.441,288,08917,933260.20260.36
2019-06-13QCOST257.71259.87257.5474259.712.481,228,54118,473260.02260.30
2019-06-12QCOST257.58258.75255.77257.230.121,071,66717,199257.24257.67
2019-06-11QCOST258.91259.615256.2078257.110.261,613,47224,156256.25257.38
2019-06-10QCOST256.40258.825256.11256.850.841,839,82523,862256.85257.39
2019-06-07QCOST251.16256.60251.02256.014.802,270,61728,613256.04256.45
2019-06-06QCOST248.00251.94247.735251.213.251,487,75921,110250.55251.19
2019-06-05QCOST246.10248.76245.02247.962.351,825,51424,782245.10247.78
2019-06-04QCOST243.00245.82242.50245.614.541,761,62226,095245.62246.00
2019-06-03QCOST239.78241.54238.0846241.071.492,512,45231,511240.50240.95
2019-05-31QCOST238.98240.66233.05239.58-1.964,058,49044,973239.33239.99
2019-05-30QCOST242.15243.58240.745241.540.852,030,25529,138238.01238.67
2019-05-29QCOST244.13244.77238.91240.69-5.622,594,88633,803240.65240.79
2019-05-28QCOST248.58250.20246.14246.31-0.993,164,14032,239246.31246.79
2019-05-27QCOST249.11249.5635246.77247.30-1.2300247.25247.59
2019-05-24QCOST249.11249.5635246.77247.30-1.231,340,42818,896247.25247.59
2019-05-23QCOST248.63249.92247.1774248.53-0.981,822,80723,721248.12248.89
2019-05-22QCOST251.01251.01249.14249.51-0.421,242,29417,157249.02249.51
2019-05-21QCOST249.11250.83248.10249.931.031,504,19121,090249.93250.85
2019-05-20QCOST247.15249.94247.15248.900.551,600,49321,689249.05249.80
2019-05-17QCOST245.88250.0498245.5935248.350.911,672,14820,774248.18248.65
2019-05-16QCOST245.63249.73245.21247.442.771,801,03823,507247.10247.55
2019-05-15QCOST242.11245.40241.23244.671.941,194,78818,532244.22245.30
2019-05-14QCOST242.29245.09241.81242.730.811,635,17921,452243.15243.49
2019-05-13QCOST244.12244.93240.67241.92-5.101,962,78626,655241.75242.20
2019-05-10QCOST242.94248.55240.025247.023.552,036,49231,363247.05247.49
2019-05-09QCOST240.66244.0556240.16243.472.781,919,36827,507243.06243.98
2019-05-08QCOST239.56243.05238.19241.341.161,611,88724,227243.81243.97
2019-05-07QCOST241.72242.735238.22240.18-4.051,775,18727,474238.00240.64
2019-05-06QCOST242.85244.83242.06244.23-0.391,195,17517,918242.55243.94
2019-05-03QCOST243.27244.88242.72244.621.93905,86813,809244.62244.96
2019-05-02QCOST241.76242.885240.42242.691.101,237,64517,797242.69242.95
2019-05-01QCOST245.34245.46241.55241.59-3.941,350,37618,222241.50242.00
2019-04-30QCOST244.77245.79243.02245.531.251,427,57816,681245.55245.77
2019-04-29QCOST245.00245.75243.49244.280.461,429,70718,194244.32244.52
2019-04-26QCOST245.62245.89242.06243.82-1.781,842,93922,893245.50246.20
2019-04-25QCOST246.21247.15243.94245.60-2.361,278,19517,764243.01245.57
2019-04-24QCOST245.68248.70245.60247.962.381,156,42515,915247.45247.84
2019-04-23QCOST244.65246.53242.21245.582.161,524,62819,730245.15245.99
2019-04-22QCOST245.19245.77242.56243.42-2.391,300,07818,113243.50243.88