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

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-53,W-53,M-66 200: 918.97  100: 956.17
50: 962.7 21: 960.74		 No 994.52 975.84 April 23, 2025
D-54,W-54,M-66 200: 918.45  100: 955.76
50: 962.16 21: 959.15		 No 970.3 979.23 April 22, 2025
D-50,W-56,M-63 200: 917.82  100: 955.27
50: 961.46 21: 957.03		 No 993 957.77 April 21, 2025
D-60,W-56,M-67 200: 917.41  100: 955.18
50: 961.61 21: 956.96		 No 973.4 994.5 April 17, 2025
D-53,W-53,M-65 200: 916.59  100: 954.36
50: 960.27 21: 953		 No 972.13 967.75 April 16, 2025
D-56,W-54,M-66 200: 915.98  100: 954.07
50: 959.96 21: 951.45		 No 985.35 976.92 April 15, 2025
D-57,W-53,M-66 200: 915.22  100: 953.58
50: 959.27 21: 948.77		 No 972 979.32 April 14, 2025
D-53,W-53,M-65 200: 914.47  100: 953.05
50: 958.45 21: 945.56		 No 963.96 963.41 April 11, 2025
D-54,W-53,M-65 200: 913.83  100: 952.83
50: 958.25 21: 943.68		 No 966.77 964.31 April 10, 2025
D-54,W-53,M-64 200: 913.14  100: 952.58
50: 958 21: 941.5		 No 907 965.19 April 9, 2025
D-39,W-45,M-61 200: 912.45  100: 952.32
50: 957.71 21: 939.01		 Yes 932.05 908.75 April 8, 2025
D-38,W-46,M-61 200: 912.24  100: 953.18
50: 959.71 21: 942.2		 Yes 887.75 908.13 April 7, 2025
D-40,W-46,M-60 200: 912.04  100: 954.08
50: 961.81 21: 945.78		 No 955 916.48 April 4, 2025
D-54,W-53,M-66 200: 911.75  100: 954.84
50: 963.67 21: 948.87		 No 931.08 967.08 April 3, 2025
D-53,W-53,M-66 200: 910.96  100: 954.58
50: 963.53 21: 946.95		 No 950.84 965.08 April 2, 2025
D-50,W-51,M-63 200: 910.2  100: 954.35
50: 963.46 21: 945.04		 No 942.42 954.4 April 1, 2025
D-47,W-48,M-63 200: 909.5  100: 954.35
50: 963.83 21: 944.05		 No 922.36 945.78 March 31, 2025
D-42,W-48,M-62 200: 909.14  100: 954.52
50: 964.57 21: 943.87		 No 937.26 929.66 March 28, 2025
D-45,W-49,M-62 200: 908.73  100: 955.02
50: 965.99 21: 945.37		 No 929.56 938.75 March 27, 2025
D-42,W-48,M-62 200: 908.21  100: 955.35
50: 967.11 21: 946.07		 No 934.33 929.75 March 26, 2025
D-42,W-48,M-62 200: 907.8  100: 955.87
50: 968.63 21: 947.78		 No 926.63 930.26 March 25, 2025
D-41,W-45,M-61 200: 907.42  100: 956.39
50: 970.2 21: 949.63		 No 920 926.04 March 24, 2025
D-36,W-45,M-59 200: 907.07  100: 957.01
50: 972 21: 952.11		 No 888.87 909.26 March 21, 2025
D-31,W-43,M-59 200: 906.9  100: 957.98
50: 974.56 21: 956.62		 Yes 900.88 895.4 March 20, 2025
D-32,W-45,M-59 200: 906.87  100: 959.25
50: 977.79 21: 963.06		 Yes 902.86 904.05 March 19, 2025
D-31,W-44,M-59 200: 906.71  100: 960.37
50: 980.81 21: 969.28		 Yes 913 898.05 March 18, 2025
D-33,W-44,M-60 200: 906.59  100: 961.63
50: 984.18 21: 976.77		 No 901.63 916.61 March 17, 2025
D-29,W-45,M-59 200: 906.3  100: 962.53
50: 986.94 21: 983.11		 Yes 891.81 903.92 March 14, 2025
D-25,W-43,M-58 200: 906.17  100: 963.69
50: 990.33 21: 991.44		 Yes 922 890.62 March 13, 2025
D-30,W-47,M-61 200: 906.24  100: 965.15
50: 994.4 21: 1002.06		 No 936.29 927.08 March 12, 2025
D-30,W-47,M-62 200: 906.01  100: 965.9
50: 997.15 21: 1009.95		 No 931 930.49 March 11, 2025
D-31,W-52,M-62 200: 905.69  100: 966.59
50: 999.87 21: 1018.31		 No 955 934.41 March 10, 2025
D-35,W-51,M-64 200: 905.34  100: 967.23
50: 1002.54 21: 1027.14		 No 995.15 964.31 March 7, 2025
D-50,W-61,M-72 200: 904.89  100: 967.3
50: 1004.1 21: 1033.76		 No 1032.95 1026.62 March 6, 2025
D-57,W-65,M-74 200: 903.77  100: 966.11
50: 1003.18 21: 1034.51		 No 1033.08 1047.75 March 5, 2025
D-54,W-64,M-73 200: 902.43  100: 964.46
50: 1001.37 21: 1033.11		 No 1045.73 1036.87 March 4, 2025
D-57,W-66,M-75 200: 901.25  100: 963
50: 999.92 21: 1032.72		 No 1051.74 1046.85 March 3, 2025
D-58,W-65,M-74 200: 899.96  100: 961.3
50: 998 21: 1031.23		 No 1030.61 1048.61 February 28, 2025
D-50,W-62,M-72 200: 898.79  100: 959.56
50: 995.94 21: 1029.4		 No 1034 1021.71 February 27, 2025
D-54,W-62,M-71 200: 897.74  100: 958.32
50: 994.89 21: 1030.21		 No 1050.14 1031.97 February 26, 2025
D-63,W-67,M-74 200: 896.58  100: 956.84
50: 993.37 21: 1030.03		 No 1040.73 1055.66 February 25, 2025
D-57,W-65,M-73 200: 894.98  100: 954.84
50: 990.83 21: 1027.33		 No 1028.54 1035.6 February 24, 2025
D-57,W-65,M-73 200: 893.9  100: 953.23
50: 989 21: 1026.46		 No 1034.5 1035.03 February 21, 2025
D-57,W-64,M-71 200: 892.59  100: 951.58
50: 987.12 21: 1025.56		 No 1053.48 1034.83 February 20, 2025
D-69,W-70,M-75 200: 891.32  100: 949.91
50: 985.18 21: 1024.58		 No 1056.06 1062.54 February 19, 2025
D-76,W-72,M-74 200: 888.18  100: 945.46
50: 979 21: 1016.85		 No 1076.48 1071.85 February 14, 2025
D-79,W-73,M-75 200: 886.44  100: 942.94
50: 975.21 21: 1011.06		 No 1067.01 1076.86 February 13, 2025
D-77,W-72,M-75 200: 884.59  100: 940.26
50: 971.06 21: 1004.14		 No 1054.98 1065.12 February 12, 2025
D-76,W-71,M-74 200: 882.9  100: 937.77
50: 967.22 21: 997.72		 No 1060.16 1058.34 February 11, 2025
D-78,W-70,M-75 200: 881.14  100: 935.34
50: 963.5 21: 991.34		 No 1052 1061.92 February 10, 2025
D-75,W-69,M-73 200: 879.55  100: 932.84
50: 959.48 21: 983.91		 No 1047 1043.81 February 7, 2025
D-79,W-71,M-74 200: 877.99  100: 930.62
50: 956.04 21: 977.6		 No 1050.14 1050.99 February 6, 2025
D-78,W-70,M-74 200: 876.23  100: 928.21
50: 952.17 21: 969.88		 No 1020 1042.88 February 5, 2025
D-75,W-68,M-73 200: 874.56  100: 925.91
50: 948.46 21: 962.19		 No 1006 1021.86 February 4, 2025
D-71,W-63,M-72 200: 873.08  100: 923.97
50: 945.47 21: 955.91		 No 974.93 1005.83 February 3, 2025
D-64,W-63,M-72 200: 871.64  100: 922.35
50: 943 21: 950.66		 No 976.18 979.88 January 31, 2025
D-64,W-63,M-72 200: 870.5  100: 921.21
50: 941.5 21: 947.58		 No 970.3 979.01 January 30, 2025
D-59,W-61,M-71 200: 869.42  100: 920.06
50: 939.97 21: 944.27		 No 957.8 964.02 January 29, 2025
D-57,W-59,M-71 200: 868.46  100: 919.19
50: 938.98 21: 942.19		 No 961.83 958.67 January 28, 2025
D-60,W-57,M-71 200: 867.55  100: 918.39
50: 938.18 21: 940.46		 No 930 965.25 January 27, 2025
D-50,W-57,M-69 200: 866.54  100: 917.49
50: 937.08 21: 937.85		 No 942.16 939.68 January 24, 2025
D-51,W-57,M-70 200: 865.74  100: 917.06
50: 936.97 21: 937.66		 No 941.69 942.16 January 23, 2025
D-52,W-57,M-70 200: 864.87  100: 916.58
50: 936.76 21: 937.18		 No 951.22 944.7 January 22, 2025
D-54,W-58,M-70 200: 863.96  100: 916.03
50: 936.43 21: 936.39		 No 945.25 947.73 January 21, 2025
D-52,W-57,M-70 200: 862.87  100: 915.44
50: 935.97 21: 935.2		 No 930 943.19 January 17, 2025
D-40,W-53,M-68 200: 861.9  100: 914.91
50: 935.67 21: 934.35		 No 924.73 919.75 January 16, 2025
D-42,W-54,M-69 200: 861.17  100: 914.83
50: 936.32 21: 935.89		 No 927 923.5 January 15, 2025
D-38,W-52,M-68 200: 860.54  100: 914.66
50: 936.85 21: 937.2		 No 924 917.23 January 14, 2025
D-41,W-56,M-68 200: 859.97  100: 914.6
50: 937.65 21: 939.3		 No 933.91 924.7 January 13, 2025
D-46,W-57,M-69 200: 859.08  100: 914.44
50: 938.18 21: 940.83		 No 933.36 936.94 January 10, 2025
D-41,W-55,M-69 200: 858.05  100: 914.01
50: 938.23 21: 941.24		 No 923 927.37 January 8, 2025
D-38,W-53,M-69 200: 856.59  100: 913.59
50: 939.38 21: 944.95		 No 917.98 922.71 January 6, 2025
D-34,W-53,M-68 200: 855.61  100: 913.41
50: 940.06 21: 947.29		 No 914.33 916.58 January 3, 2025
D-30,W-52,M-67 200: 854.82  100: 913.34
50: 941.01 21: 950.52		 No 915 909.81 January 2, 2025
D-32,W-53,M-69 200: 854.1  100: 913.42
50: 942.29 21: 954.81		 No 923.75 916.27 December 31, 2024
D-40,W-58,M-72 200: 852.58  100: 913.19
50: 944.21 21: 962.72		 No 948.72 939.7 December 27, 2024
D-47,W-61,M-74 200: 851.63  100: 912.67
50: 944.4 21: 965.15		 No 956.82 956.14 December 26, 2024
D-48,W-61,M-74 200: 850.53  100: 911.8
50: 943.92 21: 966.1		 No 951.1 958.82 December 24, 2024
D-43,W-60,M-73 200: 849.44  100: 910.85
50: 943.31 21: 966.86		 No 953.88 949.91 December 23, 2024
D-45,W-61,M-74 200: 848.38  100: 910.09
50: 943.04 21: 968.65		 No 949.39 954.07 December 20, 2024
D-46,W-61,M-74 200: 847.25  100: 909.21
50: 942.59 21: 970.18		 No 973.31 954.8 December 19, 2024
D-50,W-63,M-74 200: 846.11  100: 908.3
50: 942.09 21: 971.8		 No 982 964.74 December 18, 2024
D-59,W-67,M-76 200: 844.9  100: 907.17
50: 941.17 21: 972.54		 No 994 982.08 December 17, 2024
D-66,W-70,M-77 200: 843.52  100: 905.66
50: 939.5 21: 971.54		 No 988 992.87 December 16, 2024
D-65,W-70,M-77 200: 841.75  100: 903.9
50: 937.32 21: 969.29		 No 980.76 989.35 December 13, 2024
D-65,W-69,M-77 200: 840.13  100: 902.16
50: 935.19 21: 967.18		 No 1001.68 988.39 December 12, 2024
D-69,W-71,M-78 200: 838.51  100: 900.41
50: 933.02 21: 964.95		 No 995 994.69 December 11, 2024
D-68,W-70,M-77 200: 836.79  100: 898.49
50: 930.5 21: 961.82		 No 989 993.4 December 10, 2024
D-67,W-71,M-77 200: 835.22  100: 896.57
50: 927.94 21: 958.5		 No 996 987.86 December 9, 2024
D-70,W-71,M-77 200: 833.46  100: 894.67
50: 925.49 21: 955.4		 No 982.6 992.61 December 6, 2024
D-67,W-68,M-76 200: 831.74  100: 892.65
50: 922.75 21: 951.49		 No 986.66 982.26 December 5, 2024
D-72,W-70,M-77 200: 830.15  100: 890.8
50: 920.32 21: 948.25		 No 981.03 990.92 December 4, 2024
D-70,W-70,M-77 200: 828.42  100: 888.74
50: 917.44 21: 943.76		 No 974.69 982.15 December 3, 2024
D-68,W-68,M-77 200: 826.88  100: 886.86
50: 914.8 21: 939.72		 No 971.36 975 December 2, 2024
D-67,W-68,M-75 200: 825.1  100: 885
50: 912.34 21: 936		 No 968.09 971.88 November 29, 2024
D-65,W-66,M-74 200: 823.4  100: 883.16
50: 909.91 21: 932.23		 No 971.46 961.55 November 27, 2024
D-70,W-68,M-75 200: 821.96  100: 881.54
50: 907.8 21: 929.14		 No 964 971.5 November 26, 2024
D-67,W-67,M-74 200: 820.45  100: 879.72
50: 905.2 21: 924.68		 No 973.87 960.89 November 25, 2024
D-69,W-68,M-75 200: 818.99  100: 878.04
50: 902.93 21: 920.87		 No 962.74 964.01 November 22, 2024
D-67,W-67,M-74 200: 817.43  100: 876.26
50: 900.44 21: 916.33		 No 932.99 955.65 November 21, 2024
D-59,W-63,M-73 200: 815.93  100: 874.62
50: 898.19 21: 912.19		 No 926.82 928.08 November 20, 2024
D-60,W-64,M-73 200: 814.69  100: 873.5
50: 896.96 21: 910.51		 No 928 930.15 November 19, 2024
D-56,W-60,M-73 200: 813.53  100: 872.35
50: 895.61 21: 908.45		 No 910.93 919.51 November 18, 2024
D-51,W-60,M-70 200: 812.15  100: 871.33
50: 894.63 21: 907.28		 No 917.93 907.07 November 15, 2024
D-60,W-64,M-72 200: 811.14  100: 870.59
50: 894.13 21: 907.3		 No 926.46 923.89 November 14, 2024
D-66,W-67,M-73 200: 809.9  100: 869.48
50: 892.91 21: 905.56		 No 930 933.73 November 13, 2024
D-65,W-66,M-73 200: 808.57  100: 868.15
50: 891.25 21: 902.59		 No 934.9 932.38 November 12, 2024
D-66,W-70,M-72 200: 807.33  100: 866.85
50: 889.57 21: 899.46		 No 943.79 932.88 November 11, 2024
D-72,W-70,M-74 200: 805.84  100: 865.44
50: 887.8 21: 895.94		 No 914 943.8 November 8, 2024
D-63,W-66,M-72 200: 804.41  100: 863.81
50: 885.51 21: 890.89		 No 898.5 913.83 November 7, 2024
D-51,W-61,M-71 200: 802.16  100: 861.99
50: 883.75 21: 887.34		 No 888 890.17 November 5, 2024
D-49,W-59,M-71 200: 801.28  100: 861.42
50: 883.48 21: 887.05		 No 879.43 886.07 November 4, 2024
D-43,W-58,M-71 200: 800.18  100: 860.86
50: 883.38 21: 887.15		 No 874.27 877.31 November 1, 2024
D-41,W-58,M-71 200: 799.28  100: 860.51
50: 883.62 21: 888.18		 No 877.2 874.18 October 31, 2024
D-43,W-59,M-71 200: 798.39  100: 860.2
50: 884.01 21: 889.66		 No 886.38 879.09 October 30, 2024
D-47,W-62,M-72 200: 797.45  100: 859.8
50: 884.21 21: 890.77		 No 890 886.99 October 29, 2024
D-50,W-63,M-73 200: 796.55  100: 859.25
50: 884.1 21: 891.17		 No 895.99 890.96 October 28, 2024
D-50,W-63,M-73 200: 795.31  100: 858.56
50: 883.82 21: 891.19		 No 895.65 891.22 October 25, 2024
D-51,W-63,M-72 200: 794.22  100: 857.89
50: 883.52 21: 891.19		 No 901.5 893.42 October 24, 2024
2025 © SwingIdea.com
?>