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

Open Chart

RSI Ema In Scanner High Price Close Price Date
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
D-52,W-55,M-63 200: 966.84  100: 970.4
50: 986.16 21: 995.53		 No 985 999.89 April 17, 2026
D-47,W-53,M-62 200: 966.72  100: 969.8
50: 985.6 21: 995.07		 No 985 987.21 April 16, 2026
D-46,W-53,M-62 200: 966.65  100: 969.43
50: 985.54 21: 995.9		 No 970.31 984.75 April 15, 2026
D-41,W-51,M-61 200: 966.59  100: 969.11
50: 985.57 21: 997.08		 No 974.01 974.8 April 14, 2026
D-43,W-52,M-61 200: 966.56  100: 968.99
50: 986.01 21: 999.42		 No 998.01 980.85 April 13, 2026
D-50,W-55,M-63 200: 966.46  100: 968.73
50: 986.22 21: 1001.38		 No 1025.7 998.47 April 10, 2026
D-67,W-60,M-65 200: 966.2  100: 968.11
50: 985.72 21: 1001.68		 No 1028 1032.03 April 9, 2026
D-66,W-60,M-65 200: 965.63  100: 966.79
50: 983.83 21: 998.49		 No 1004.07 1030.27 April 8, 2026
D-60,W-58,M-64 200: 964.93  100: 965.45
50: 981.93 21: 995.14		 No 1020.26 1013.21 April 7, 2026
D-64,W-58,M-65 200: 964.41  100: 964.43
50: 980.65 21: 993.24		 No 1015.23 1018.55 April 6, 2026
D-62,W-58,M-64 200: 963.99  100: 963.26
50: 979.1 21: 990.57		 No 1008 1014.96 April 2, 2026
D-55,W-56,M-63 200: 963.56  100: 962.18
50: 977.64 21: 988.01		 No 995 996.56 April 1, 2026
D-55,W-56,M-63 200: 963.27  100: 961.46
50: 976.87 21: 987.11		 No 997.14 996.43 March 31, 2026
D-55,W-56,M-63 200: 962.94  100: 960.72
50: 976.07 21: 986.13		 No 987.05 996.58 March 30, 2026
D-49,W-54,M-62 200: 962.55  100: 959.96
50: 975.23 21: 985.03		 No 984.51 983.86 March 27, 2026
D-47,W-53,M-61 200: 962.27  100: 959.47
50: 974.88 21: 985.15		 No 975.69 979.65 March 26, 2026
D-45,W-52,M-61 200: 962.01  100: 959.03
50: 974.68 21: 985.73		 No 978 974.86 March 25, 2026
D-44,W-52,M-61 200: 961.74  100: 958.69
50: 974.68 21: 986.87		 No 962.92 973.82 March 24, 2026
D-40 200: 961.44  100: 958.35
50: 974.71 21: 988.24		 No 985.66 965.73 March 23, 2026
D-43,W-52,M-60 200: 961.07  100: 958.16
50: 975.08 21: 990.61		 No 975 972.33 March 20, 2026
D-44,W-53,M-61 200: 960.61  100: 957.84
50: 975.19 21: 992.54		 No 983.38 974.78 March 19, 2026
D-45,W-53,M-61 200: 960.1  100: 957.47
50: 975.21 21: 994.41		 No 990 979.92 March 18, 2026
D-52,W-56,M-63 200: 959.45  100: 956.98
50: 975.01 21: 995.93		 No 1006.49 996.16 March 17, 2026
D-54 200: 958.71  100: 956.16
50: 974.15 21: 995.91		 No 1012.29 1001.74 March 16, 2026
D-57,W-58,M-64 200: 957.88  100: 955.2
50: 973.02 21: 995.3		 No 1006.29 1008.43 March 13, 2026
D-55,W-58,M-64 200: 956.94  100: 954.09
50: 971.58 21: 993.91		 No 988.61 1003.32 March 12, 2026
D-51,W-56,M-62 200: 957.14  100: 953.77
50: 970.69 21: 993		 No 996 992.23 March 11, 2026
D-53,W-57,M-63 200: 956.48  100: 952.97
50: 969.81 21: 993.08		 No 1000.5 997.36 March 10, 2026
D-56,W-58,M-64 200: 955.72  100: 952.04
50: 968.69 21: 992.63		 No 1000 1005.3 March 9, 2026
D-54,W-57,M-63 200: 954.95  100: 950.94
50: 967.2 21: 991.3		 No 967.01 998.1 March 6, 2026
D-49,W-54,M-61 200: 954.44  100: 949.99
50: 965.94 21: 990.58		 No 996.5 982.57 March 5, 2026
D-59,W-58,M-64 200: 954.15  100: 949.35
50: 965.26 21: 991.42		 No 1005 1006.74 March 4, 2026
D-59,W-58,M-64 200: 953.59  100: 948.19
50: 963.56 21: 989.81		 No 1002.54 1007.77 March 3, 2026
D-58,W-59,M-64 200: 953.03  100: 947
50: 961.76 21: 987.92		 No 1010.91 1002.77 March 2, 2026
D-61,W-59,M-64 200: 951.46  100: 945.04
50: 959.52 21: 986.18		 No 990.53 1010.79 February 27, 2026
D-54,W-56,M-63 200: 950.83  100: 943.72
50: 957.43 21: 983.59		 No 996.91 986.74 February 26, 2026
D-57,W-57,M-63 200: 950.47  100: 942.85
50: 956.24 21: 983.26		 No 997.67 994.76 February 25, 2026
D-59,W-58,M-64 200: 950.06  100: 941.82
50: 954.66 21: 982.05		 No 986.38 998.43 February 24, 2026
D-55,W-56,M-63 200: 949.59  100: 940.69
50: 952.88 21: 980.33		 No 981.8 986.02 February 23, 2026
D-55,W-56,M-63 200: 949.22  100: 939.78
50: 951.53 21: 979.73		 No 983.13 985.27 February 20, 2026
D-56,W-56,M-63 200: 948.88  100: 938.87
50: 950.15 21: 979.15		 No 992.31 987.82 February 19, 2026
D-59,W-58,M-64 200: 948.59  100: 937.91
50: 948.61 21: 978.23		 No 1010 996.08 February 18, 2026
D-65,W-61,M-65 200: 948.27  100: 936.77
50: 946.68 21: 976.36		 No 1022.34 1012.05 February 17, 2026
D-68,W-62,M-65 200: 947.83  100: 935.28
50: 944.01 21: 972.6		 No 1000 1018.48 February 13, 2026
D-64,W-59,M-64 200: 947.3  100: 933.63
50: 940.97 21: 967.77		 No 978.74 998.86 February 12, 2026
D-58,W-56,M-62 200: 946.93  100: 932.35
50: 938.61 21: 964.5		 No 973.28 978.14 February 11, 2026
D-56,W-55,M-62 200: 946.72  100: 931.46
50: 936.99 21: 963.06		 No 996.01 971.23 February 10, 2026
D-68,W-60,M-64 200: 946.54  100: 930.69
50: 935.6 21: 962.2		 No 1001.32 997.59 February 9, 2026
D-70,W-60,M-64 200: 946.01  100: 929.36
50: 933.07 21: 958.47		 No 988.15 1001.16 February 6, 2026
D-67,W-58,M-63 200: 945.49  100: 927.93
50: 930.29 21: 953.98		 No 995.5 989.29 February 5, 2026
D-64,W-57,M-62 200: 945.04  100: 926.71
50: 927.88 21: 950.26		 No 983.31 978.35 February 4, 2026
D-64,W-57,M-62 200: 944.62  100: 925.68
50: 925.82 21: 947.31		 No 964.35 977.92 February 3, 2026
D-62,W-52,M-62 200: 944.17  100: 924.63
50: 923.69 21: 944.09		 No 948.8 968.36 February 2, 2026
D-52,W-52,M-60 200: 945.05  100: 924.97
50: 923.08 21: 942.69		 No 948.8 940.25 January 30, 2026
D-58,W-54,M-60 200: 944.98  100: 924.65
50: 922.38 21: 942.95		 No 957.99 952.89 January 29, 2026
D-62,W-55,M-61 200: 944.73  100: 924.07
50: 921.13 21: 941.9		 No 969.51 960.78 January 28, 2026
D-67,W-57,M-62 200: 944.36  100: 923.32
50: 919.51 21: 939.92		 No 977.68 970.28 January 27, 2026
D-72,W-60,M-62 200: 943.9  100: 922.35
50: 917.44 21: 936.72		 No 986.43 977.67 January 26, 2026
D-75,W-60,M-62 200: 943.3  100: 921.19
50: 914.98 21: 932.41		 No 971.44 983.25 January 23, 2026
D-74,W-59,M-62 200: 942.65  100: 919.91
50: 912.2 21: 927.06		 No 977.89 976.17 January 22, 2026
D-78,W-60,M-62 200: 942.09  100: 918.75
50: 909.58 21: 921.89		 No 959.6 982.86 January 21, 2026
D-74,W-57,M-61 200: 941.49  100: 917.43
50: 906.59 21: 915.47		 No 958.38 964.26 January 20, 2026
D-74,W-57,M-61 200: 941.08  100: 916.46
50: 904.24 21: 910.34		 No 939 963.61 January 16, 2026
D-73,W-56,M-61 200: 940.56  100: 915.48
50: 901.81 21: 904.73		 No 939 956.75 January 15, 2026
D-71,W-55,M-60 200: 940.07  100: 914.62
50: 899.57 21: 899.25		 No 938.33 950.98 January 14, 2026
D-69,W-54,M-60 200: 939.63  100: 913.86
50: 897.47 21: 893.81		 No 938.02 941.93 January 13, 2026
D-70,W-51,M-60 200: 939.28  100: 913.28
50: 895.66 21: 888.74		 No 920.4 943.08 January 12, 2026
D-66,W-51,M-58 200: 938.99  100: 912.66
50: 893.72 21: 883.02		 No 915.97 924.88 January 9, 2026
D-63,W-49,M-58 200: 939.13  100: 912.42
50: 892.45 21: 878.62		 No 901.13 915.31 January 8, 2026
D-51,W-42,M-55 200: 939.1  100: 912.36
50: 891.52 21: 874.76		 No 892 882.58 January 7, 2026
D-55,W-44,M-56 200: 939.39  100: 912.97
50: 891.88 21: 873.93		 No 863.63 889.1 January 6, 2026
D-49,W-35,M-54 200: 939.65  100: 913.46
50: 891.99 21: 872.33		 No 863.95 875.74 January 5, 2026
D-36,W-35,M-52 200: 940.03  100: 914.22
50: 892.65 21: 871.98		 No 861.14 854.5 January 2, 2026
D-39,W-36,M-52 200: 940.59  100: 915.4
50: 894.21 21: 873.82		 No 864.58 862.34 December 31, 2025
D-41,W-36,M-53 200: 941.1  100: 916.46
50: 895.51 21: 875.02		 No 864 865.65 December 30, 2025
D-42,W-38,M-53 200: 941.6  100: 917.48
50: 896.73 21: 876.01		 No 873.29 867.84 December 29, 2025
D-44,W-38,M-53 200: 942.1  100: 918.48
50: 897.91 21: 876.87		 No 870.64 873.35 December 26, 2025
D-44,W-37,M-53 200: 942.68  100: 919.4
50: 898.91 21: 877.24		 No 858.6 871.86 December 24, 2025
D-33,W-32,M-51 200: 943.28  100: 920.37
50: 900.01 21: 877.81		 No 849.1 854.79 December 23, 2025
D-29,W-33,M-51 200: 943.99  100: 921.72
50: 901.86 21: 880.23		 No 854 850 December 22, 2025
D-31,W-33,M-51 200: 944.74  100: 923.19
50: 903.97 21: 883.41		 No 856.57 855.62 December 19, 2025
D-32,W-33,M-52 200: 945.5  100: 924.57
50: 905.95 21: 886.34		 No 860.29 857.59 December 18, 2025
D-33,W-34,M-52 200: 946.18  100: 925.93
50: 907.92 21: 889.36		 No 858.5 862.65 December 17, 2025
D-32,W-33,M-52 200: 946.87  100: 927.23
50: 909.77 21: 892.18		 No 857.43 860.39 December 16, 2025
D-32,W-37,M-52 200: 947.61  100: 928.6
50: 911.78 21: 895.52		 No 882.11 860.56 December 15, 2025
D-40,W-37,M-55 200: 948.35  100: 930
50: 913.87 21: 899.2		 No 883.3 884.47 December 12, 2025
D-40,W-37,M-55 200: 948.86  100: 930.95
50: 915.07 21: 900.75		 No 875.86 884.48 December 11, 2025
D-34,W-36,M-53 200: 949.4  100: 931.92
50: 916.32 21: 902.46		 No 887.82 874.41 December 10, 2025
D-39,W-38,M-55 200: 950.06  100: 933.11
50: 918.04 21: 905.42		 No 886.85 888.44 December 9, 2025
D-38,W-39,M-55 200: 950.54  100: 934.04
50: 919.24 21: 907.2		 No 893.5 887.52 December 8, 2025
D-41,W-39,M-56 200: 951.04  100: 935.01
50: 920.54 21: 909.28		 No 897.25 894.68 December 5, 2025
D-42,W-39,M-56 200: 951.53  100: 935.85
50: 921.59 21: 910.81		 No 907.03 895.85 December 4, 2025
D-54,W-45,M-59 200: 952.04  100: 936.68
50: 922.65 21: 912.39		 No 920.81 922.26 December 3, 2025
D-53,W-45,M-59 200: 952.26  100: 936.99
50: 922.66 21: 911.35		 No 911.96 922.03 December 2, 2025
D-49,W-43,M-59 200: 952.46  100: 937.3
50: 922.69 21: 910.22		 No 913.2 911.96 December 1, 2025
D-50,W-43,M-59 200: 952.78  100: 937.82
50: 923.13 21: 910.04		 No 905.02 913.59 November 28, 2025
D-47,W-42,M-58 200: 953.05  100: 938.3
50: 923.52 21: 909.67		 No 896.02 908.26 November 26, 2025
D-40,W-38,M-56 200: 953.45  100: 938.91
50: 924.14 21: 909.81		 No 886.66 894.33 November 25, 2025
D-35,W-39,M-56 200: 953.92  100: 939.81
50: 925.36 21: 911.44		 No 899 886.12 November 24, 2025
D-40,W-39,M-57 200: 954.51  100: 940.9
50: 926.96 21: 914.11		 No 894.52 899.01 November 21, 2025
D-36,W-38,M-56 200: 954.98  100: 941.73
50: 928.1 21: 915.7		 No 893.5 893.29 November 20, 2025
D-34,W-37,M-56 200: 955.42  100: 942.7
50: 929.52 21: 918.06		 No 895 890.6 November 19, 2025
D-36,W-38,M-57 200: 955.87  100: 943.73
50: 931.11 21: 920.95		 No 912.59 895.08 November 18, 2025
2026 © SwingIdea.com