COST Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-72,W-58,M-60 200: 946.56  100: 943.68
50: 937.73 21: 944.45		 No 982.49 989.11 October 16, 2026
D-69,W-56,M-59 200: 945.99  100: 942.79
50: 935.63 21: 939.75		 No 998.92 978.01 October 15, 2026
D-72,W-57,M-60 200: 945.63  100: 942.12
50: 933.9 21: 935.73		 No 962.67 982 October 14, 2026
D-63,W-51,M-58 200: 945.22  100: 941.35
50: 931.94 21: 930.86		 No 965.73 954.63 October 13, 2026
D-67,W-52,M-58 200: 945.04  100: 941.12
50: 931.02 21: 928.35		 No 949.8 959.44 October 12, 2026
D-62,W-50,M-57 200: 944.8  100: 940.78
50: 929.86 21: 925.08		 No 945 946.92 October 9, 2026
D-63,W-50,M-57 200: 944.79  100: 940.68
50: 929.16 21: 922.78		 No 952.01 947.92 October 8, 2026
D-60,W-49,M-57 200: 944.66  100: 940.56
50: 928.39 21: 920.14		 No 940.84 942.25 October 7, 2026
D-58,W-47,M-56 200: 944.54  100: 940.56
50: 927.83 21: 917.81		 No 921.32 935.68 October 6, 2026
D-52,W-44,M-55 200: 944.43  100: 940.69
50: 927.51 21: 915.93		 No 918.79 923.52 October 5, 2026
D-51,W-44,M-55 200: 944.42  100: 941.07
50: 927.67 21: 915.13		 No 921.18 920.65 October 2, 2026
D-48,W-43,M-54 200: 944.44  100: 941.5
50: 927.95 21: 914.55		 No 911.25 914.94 October 1, 2026
D-46,W-42,M-54 200: 944.54  100: 942.07
50: 928.48 21: 914.51		 No 925.5 910.34 September 30, 2026
D-53,W-45,M-56 200: 944.72  100: 942.75
50: 929.23 21: 914.94		 No 916.8 924.59 September 29, 2026
D-52,W-44,M-55 200: 944.75  100: 943.14
50: 929.41 21: 913.93		 No 924.88 922.92 September 28, 2026
D-52,W-44,M-55 200: 944.82  100: 943.57
50: 929.68 21: 912.98		 No 886.62 922.77 September 25, 2026
D-38,W-37,M-53 200: 945.33  100: 944.93
50: 931.2 21: 913.25		 No 908.81 896.48 September 24, 2026
D-41,W-40,M-53 200: 945.68  100: 945.96
50: 932.62 21: 915.02		 No 901.31 904.7 September 23, 2026
D-38,W-38,M-53 200: 945.5  100: 945.91
50: 932.41 21: 914.52		 Yes 902.26 899.41 September 22, 2026
D-37,W-38,M-53 200: 945.8  100: 946.91
50: 933.76 21: 916.11		 Yes 891.07 898.48 September 21, 2026
D-35,W-37,M-52 200: 946.12  100: 947.94
50: 935.2 21: 917.96		 Yes 892.42 895.31 September 18, 2026
D-35,W-37,M-52 200: 946.6  100: 949.04
50: 936.83 21: 920.34		 Yes 895.32 893.93 September 17, 2026
D-35,W-37,M-52 200: 947.12  100: 950.2
50: 938.58 21: 923.13		 Yes 901.05 893.74 September 16, 2026
D-37,W-38,M-53 200: 947.62  100: 951.4
50: 940.41 21: 926.22		 Yes 916.92 901.35 September 15, 2026
D-43,W-42,M-55 200: 948.08  100: 952.47
50: 942.01 21: 928.84		 No 913.65 918.91 September 14, 2026
D-35,W-39,M-53 200: 948.3  100: 953.2
50: 942.95 21: 929.88		 Yes 905.43 904.77 September 11, 2026
D-34,W-38,M-53 200: 948.69  100: 954.23
50: 944.51 21: 932.52		 Yes 906.28 902.38 September 10, 2026
D-34,W-38,M-53 200: 949.12  100: 955.33
50: 946.23 21: 935.7		 Yes 907 902.6 September 9, 2026
D-36,W-40,M-54 200: 949.64  100: 956.44
50: 948.01 21: 939.18		 Yes 913.47 910.18 September 8, 2026
D-38,W-41,M-55 200: 950.05  100: 957.45
50: 949.55 21: 942.23		 Yes 925.43 915.74 September 4, 2026
D-41,W-42,M-56 200: 950.39  100: 958.33
50: 950.93 21: 945.02		 No 928 925.41 September 3, 2026
D-42,W-43,M-56 200: 950.65  100: 959.32
50: 952.28 21: 947.49		 No 938.49 928.48 September 2, 2026
D-46,W-45,M-56 200: 950.8  100: 959.98
50: 953.25 21: 949.49		 No 945.53 939.96 September 1, 2026
D-47,W-46,M-57 200: 950.91  100: 960.38
50: 953.79 21: 950.5		 No 945.19 943.89 August 31, 2026
D-51,W-48,M-58 200: 951.21  100: 961.37
50: 954.99 21: 952.93		 No 960.58 956.12 August 26, 2026
D-57,W-51,M-59 200: 951.12  100: 961.58
50: 954.74 21: 951.81		 No 953.09 971.4 August 24, 2026
D-52,W-48,M-58 200: 951.45  100: 962.36
50: 955.16 21: 951.7		 No 960 956.99 August 19, 2026
D-55,W-49,M-59 200: 951.51  100: 962.51
50: 955.09 21: 951.14		 No 966.11 961.35 August 18, 2026
D-51,W-48,M-58 200: 951.53  100: 962.56
50: 954.83 21: 950.06		 No 954.84 953.5 August 17, 2026
D-55,W-49,M-59 200: 951.57  100: 962.77
50: 954.89 21: 949.7		 No 959.73 961.1 August 14, 2026
D-56,W-49,M-59 200: 951.52  100: 962.81
50: 954.64 21: 948.5		 No 954.24 961.85 August 13, 2026
D-50,W-47,M-58 200: 952.29  100: 964.03
50: 955.34 21: 946.37		 No 959.55 949.15 August 6, 2026
D-52,W-48,M-58 200: 953.33  100: 965.08
50: 956.48 21: 946.36		 No 965.15 954.08 August 3, 2026
D-51,W-47,M-58 200: 953.74  100: 965.27
50: 956.58 21: 945.55		 No 946.49 951.89 July 31, 2026
D-52,W-48,M-58 200: 954.08  100: 965.51
50: 956.77 21: 944.88		 No 954.31 954.17 July 30, 2026
D-60,W-51,M-59 200: 954.28  100: 965.7
50: 956.88 21: 943.9		 No 968.07 974.03 July 29, 2026
D-58,W-50,M-59 200: 954.29  100: 965.49
50: 956.18 21: 940.73		 No 970.55 966.58 July 28, 2026
D-53,W-47,M-58 200: 954.35  100: 965.44
50: 955.75 21: 938.01		 No 938.11 951.58 July 27, 2026
D-46,W-44,M-56 200: 956.03  100: 967.19
50: 957.39 21: 937.93		 No 925.01 935.03 July 24, 2026
D-42,W-42,M-55 200: 956.33  100: 967.8
50: 958.3 21: 938.23		 No 918.06 926.06 July 23, 2026
D-42,W-42,M-55 200: 956.78  100: 968.62
50: 959.61 21: 939.52		 No 930.88 927.31 July 22, 2026
D-43,W-43,M-56 200: 957.23  100: 969.43
50: 960.93 21: 940.8		 No 930.25 929.22 July 21, 2026
D-45,W-44,M-56 200: 957.63  100: 970.22
50: 962.23 21: 942.02		 No 938.75 935.8 July 20, 2026
D-47,W-44,M-57 200: 958.05  100: 970.89
50: 963.3 21: 942.68		 No 961.52 940.87 July 17, 2026
D-48,W-45,M-57 200: 958.42  100: 971.48
50: 964.22 21: 942.87		 No 924.44 945.57 July 16, 2026
D-37,W-40,M-54 200: 958.74  100: 971.99
50: 964.98 21: 942.58		 Yes 917.75 916.54 July 15, 2026
D-39,W-41,M-55 200: 959.4  100: 973.11
50: 966.96 21: 945.32		 Yes 921.38 921.75 July 14, 2026
D-40,W-42,M-55 200: 960.02  100: 974.15
50: 968.8 21: 947.8		 Yes 917.2 926.43 July 13, 2026
D-36,W-40,M-54 200: 960.55  100: 975.12
50: 970.53 21: 950.05		 Yes 913.73 916.25 July 10, 2026
D-34,W-39,M-54 200: 961.2  100: 976.31
50: 972.75 21: 953.61		 Yes 934.94 912.97 July 9, 2026
D-45,W-45,M-58 200: 961.96  100: 977.6
50: 975.19 21: 957.89		 No 958 953.13 July 8, 2026
D-43,W-44,M-57 200: 962.35  100: 978.1
50: 976.09 21: 958.39		 No 967.99 947.5 July 7, 2026
D-44,W-45,M-57 200: 962.79  100: 978.72
50: 977.25 21: 959.54		 No 949 950.25 July 6, 2026
D-44,W-45,M-58 200: 963.2  100: 979.28
50: 978.36 21: 960.51		 No 927 951.67 July 2, 2026
D-33,W-41,M-55 200: 963.56  100: 979.84
50: 979.45 21: 961.44		 Yes 940.43 924.67 July 1, 2026
D-36,W-43,M-56 200: 964.21  100: 980.95
50: 981.68 21: 965.31		 Yes 942 935.47 June 30, 2026
D-39,W-44,M-57 200: 964.74  100: 981.86
50: 983.57 21: 968.46		 Yes 957.99 946.68 June 29, 2026
D-41,W-45,M-57 200: 965.13  100: 982.56
50: 985.07 21: 970.75		 No 953.25 952.54 June 26, 2026
D-36,W-44,M-56 200: 965.44  100: 983.17
50: 986.4 21: 972.66		 Yes 949.57 942.24 June 25, 2026
D-42,W-47,M-58 200: 965.88  100: 984
50: 988.21 21: 975.87		 No 963 961.09 June 24, 2026
D-40,W-46,M-58 200: 966.23  100: 984.48
50: 989.31 21: 977.42		 Yes 964.5 957.68 June 23, 2026
D-37,W-45,M-57 200: 966.73  100: 985.03
50: 990.6 21: 979.5		 Yes 948.57 951.35 June 22, 2026
D-37,W-45,M-57 200: 967.22  100: 985.7
50: 992.21 21: 982.46		 Yes 962.7 951.45 June 18, 2026
D-41,W-47,M-59 200: 967.65  100: 986.39
50: 993.87 21: 985.73		 No 980 965.59 June 17, 2026
D-48,W-51,M-60 200: 967.97  100: 986.8
50: 995.02 21: 987.85		 No 980.39 986.68 June 16, 2026
D-45,W-49,M-60 200: 968.09  100: 986.81
50: 995.36 21: 987.97		 No 973.17 979.45 June 15, 2026
D-46,W-50,M-60 200: 968.25  100: 986.97
50: 996.01 21: 988.87		 No 975.53 982.35 June 12, 2026
D-43,W-49,M-59 200: 968.41  100: 987.08
50: 996.57 21: 989.55		 No 986.91 975.69 June 11, 2026
D-46,W-50,M-60 200: 968.63  100: 987.31
50: 997.42 21: 991.01		 No 977.44 983.37 June 10, 2026
D-40,W-48,M-59 200: 968.77  100: 987.4
50: 998 21: 991.82		 Yes 974.5 968.59 June 9, 2026
D-42,W-49,M-59 200: 969.04  100: 987.78
50: 999.2 21: 994.26		 No 961.25 974.75 June 8, 2026
D-41,W-48,M-59 200: 969.26  100: 988.05
50: 1000.2 21: 996.31		 No 977.42 971.87 June 5, 2026
D-41,W-48,M-59 200: 969.49  100: 988.39
50: 1001.35 21: 998.89		 No 984.63 972.35 June 4, 2026
D-35,W-45,M-58 200: 970.29  100: 989.32
50: 1004.2 21: 1005.88		 Yes 942.2 954.27 June 2, 2026
D-32,W-44,M-57 200: 970.85  100: 990.06
50: 1006.24 21: 1011.31		 Yes 954.99 946.11 June 1, 2026
D-34,W-46,M-58 200: 971.46  100: 990.98
50: 1008.69 21: 1018.17		 Yes 985.48 956.32 May 29, 2026
D-42,W-52,M-62 200: 971.92  100: 991.69
50: 1010.83 21: 1024.68		 No 1011.61 995.2 May 28, 2026
D-44,W-53,M-63 200: 972.03  100: 991.62
50: 1011.47 21: 1027.78		 No 1003.56 1003.69 May 27, 2026
D-43,W-53,M-63 200: 972.09  100: 991.39
50: 1011.79 21: 1030.32		 No 1025.1 1002.93 May 26, 2026
D-50,W-58,M-65 200: 972.11  100: 991.16
50: 1012.15 21: 1033.2		 No 1036 1028.24 May 22, 2026
D-57,W-63,M-67 200: 971.88  100: 990.43
50: 1011.49 21: 1033.73		 No 1063.41 1050.45 May 21, 2026
D-66,W-66,M-68 200: 971.45  100: 989.23
50: 1009.9 21: 1031.97		 No 1089.23 1074.01 May 20, 2026
D-75,W-68,M-69 200: 970.85  100: 987.54
50: 1007.28 21: 1027.54		 No 1077.49 1094.32 May 19, 2026
D-72,W-66,M-68 200: 970  100: 985.39
50: 1003.73 21: 1020.51		 No 1050 1076.47 May 18, 2026
D-65,W-63,M-67 200: 969.25  100: 983.57
50: 1000.76 21: 1014.62		 No 1047.86 1048.95 May 15, 2026
D-63,W-62,M-66 200: 968.79  100: 982.24
50: 998.79 21: 1011.01		 No 1034.95 1041.25 May 14, 2026
D-61,W-61,M-66 200: 968.35  100: 981.03
50: 997.06 21: 1007.82		 No 1021 1033.08 May 13, 2026
D-57,W-59,M-65 200: 968  100: 979.96
50: 995.59 21: 1005.16		 No 1005 1021.88 May 12, 2026
D-48,W-55,M-63 200: 967.84  100: 979.1
50: 994.52 21: 1003.4		 No 1005.82 999.47 May 11, 2026
D-53,W-57,M-64 200: 967.8  100: 978.68
50: 994.31 21: 1003.82		 No 1011.76 1008.79 May 8, 2026
D-54,W-57,M-64 200: 967.69  100: 978.05
50: 993.72 21: 1003.29		 No 993.5 1012.06 May 7, 2026
D-47,W-54,M-62 200: 967.55  100: 977.36
50: 992.97 21: 1002.37		 No 1011.5 995.75 May 6, 2026
D-58,W-58,M-65 200: 967.55  100: 976.97
50: 992.86 21: 1003.07		 No 1010.02 1016.42 May 5, 2026
D-56,W-57,M-64 200: 967.35  100: 976.16
50: 991.9 21: 1001.66		 No 1007.02 1012.79 May 4, 2026
D-55,W-57,M-64 200: 968.57  100: 976.8
50: 992.43 21: 1001.81		 No 1014.85 1011.7 May 1, 2026
D-56,W-57,M-64 200: 968.41  100: 976.09
50: 991.64 21: 1000.76		 No 998.99 1014.53 April 30, 2026
D-50,W-54,M-63 200: 968.25  100: 975.3
50: 990.71 21: 999.31		 No 988.37 998.67 April 29, 2026
D-48,W-54,M-63 200: 968.27  100: 974.82
50: 990.38 21: 999.38		 No 1010.47 994 April 28, 2026
D-49,W-54,M-63 200: 968.23  100: 974.41
50: 990.23 21: 999.95		 No 1008.63 998.01 April 27, 2026
D-56,W-57,M-64 200: 968.09  100: 973.92
50: 989.91 21: 1000.15		 No 1010.98 1011.15 April 24, 2026
D-57,W-57,M-64 200: 967.79  100: 973.15
50: 989.05 21: 999		 No 1007.85 1014.38 April 23, 2026
D-53,W-56,M-64 200: 967.53  100: 972.3
50: 988.01 21: 997.38		 No 1005 1003.7 April 22, 2026
D-54,W-56,M-64 200: 967.4  100: 971.65
50: 987.37 21: 996.71		 No 994.99 1005.81 April 21, 2026
D-51,W-55,M-63 200: 967.15  100: 970.94
50: 986.62 21: 995.75		 No 1003.85 997.84 April 20, 2026
2026 © SwingIdea.com