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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-53,W-65,M-74 200: 763.15  100: 835.06
50: 868.85 21: 890.33		 No 904.98 904.98 September 18, 2024
D-57,W-67,M-74 200: 762.07  100: 833.99
50: 868 21: 890.37		 No 908.6 908.6 September 17, 2024
D-61,W-14,M-74 200: 760.69  100: 832.65
50: 866.69 21: 889.34		 No 922.63 922.63 September 16, 2024
D-65,W-71,M-76 200: 759.46  100: 831.18
50: 865.01 21: 887.39		 No 923.83 923.83 September 13, 2024
D-65,W-71,M-76 200: 757.98  100: 829.49
50: 862.92 21: 884.38		 No 915.62 915.62 September 12, 2024
D-60,W-70,M-75 200: 756.51  100: 827.79
50: 860.8 21: 881.15		 No 902 902 September 11, 2024
D-58,W-68,M-74 200: 755.19  100: 826.35
50: 859.18 21: 879.12		 No 900.69 900.69 September 10, 2024
D-59,W-69,M-75 200: 753.79  100: 824.98
50: 857.75 21: 877.53		 No 898.83 898.83 September 9, 2024
D-52,W-66,M-72 200: 761.96  100: 824.17
50: 856.17 21: 875.53		 No 893.2 893.2 September 6, 2024
D-57,W-69,M-73 200: 760.92  100: 823.11
50: 855.33 21: 875.41		 No 888.63 888.63 September 5, 2024
D-58,W-68,M-73 200: 759.73  100: 821.84
50: 854.08 21: 874.3		 No 891.76 891.76 September 4, 2024
D-54,W-67,M-72 200: 758.42  100: 820.46
50: 852.61 21: 872.64		 No 896.89 896.89 September 3, 2024
D-61,W-71,M-75 200: 757.37  100: 819.29
50: 851.55 21: 872.02		 No 896.18 896.18 August 30, 2024
D-59,W-70,M-75 200: 756.06  100: 817.81
50: 849.89 21: 869.87		 No 900.46 900.46 August 29, 2024
D-60,W-67,M-73 200: 754.78  100: 816.43
50: 848.39 21: 868.11		 No 912.22 912.22 August 28, 2024
D-71,W-73,M-76 200: 753.44  100: 814.98
50: 846.77 21: 866.01		 No 918.93 918.93 August 27, 2024
D-67,W-69,M-75 200: 751.88  100: 813.08
50: 844.23 21: 861.5		 No 893.25 893.25 August 26, 2024
D-62,W-69,M-75 200: 750.57  100: 811.48
50: 842.26 21: 858.23		 No 884.56 884.56 August 23, 2024
D-62,W-68,M-74 200: 749.31  100: 810.12
50: 840.75 21: 856.02		 No 884 884 August 22, 2024
D-64,W-70,M-75 200: 748.02  100: 808.75
50: 839.25 21: 853.76		 No 891.02 891.02 August 21, 2024
D-62,W-69,M-74 200: 746.68  100: 807.28
50: 837.53 21: 850.84		 No 876.76 876.76 August 20, 2024
D-61,W-68,M-74 200: 745.38  100: 805.89
50: 835.95 21: 848.17		 No 873.63 873.63 August 19, 2024
D-61,W-67,M-73 200: 744.22  100: 804.55
50: 834.46 21: 845.63		 No 877.35 877.35 August 16, 2024
D-64,W-69,M-75 200: 742.97  100: 803.22
50: 832.99 21: 843		 No 880.33 880.33 August 15, 2024
D-60,W-67,M-74 200: 741.65  100: 801.73
50: 831.18 21: 839.39		 No 866.66 866.66 August 14, 2024
D-61,W-67,M-74 200: 740.43  100: 800.49
50: 829.89 21: 836.93		 No 868 868 August 13, 2024
D-60,W-66,M-74 200: 739.18  100: 799.19
50: 828.47 21: 834		 No 870.1 870.1 August 12, 2024
D-58,W-66,M-73 200: 737.99  100: 797.9
50: 827.03 21: 830.88		 No 857.68 857.68 August 9, 2024
D-53,W-62,M-72 200: 736.85  100: 796.75
50: 825.89 21: 828.35		 No 842.72 842.72 August 8, 2024
D-41,W-57,M-70 200: 735.86  100: 795.89
50: 825.34 21: 827.18		 No 833.71 833.71 August 7, 2024
D-43,W-58,M-70 200: 735.15  100: 795.6
50: 825.96 21: 828.96		 No 833.09 833.09 August 6, 2024
D-35,W-60,M-68 200: 734.33  100: 795.17
50: 826.33 21: 830.23		 No 810.82 810.82 August 5, 2024
D-43,W-60,M-71 200: 733.72  100: 795.04
50: 827.33 21: 833.22		 No 830.1 830.1 August 2, 2024
D-40,W-59,M-72 200: 732.87  100: 794.49
50: 827.54 21: 834.4		 No 824.17 824.17 August 1, 2024
D-42,W-60,M-71 200: 732.07  100: 794.04
50: 827.97 21: 836.24		 No 825.48 825.48 July 31, 2024
D-35,W-58,M-70 200: 731.2  100: 793.48
50: 828.22 21: 837.74		 No 822 822 July 30, 2024
D-37,W-60,M-71 200: 730.41  100: 793.14
50: 828.96 21: 840.65		 No 823.31 823.31 July 29, 2024
D-38,W-60,M-71 200: 729.59  100: 792.69
50: 829.51 21: 843.29		 No 822.28 822.28 July 26, 2024
D-37,W-59,M-71 200: 728.71  100: 792.19
50: 829.99 21: 846		 No 836.65 836.65 July 25, 2024
D-42,W-61,M-73 200: 727.84  100: 791.71
50: 830.57 21: 849.16		 No 846 846 July 24, 2024
D-52,W-68,M-76 200: 726.82  100: 790.92
50: 830.56 21: 851.09		 No 854.58 854.58 July 23, 2024
D-49,W-65,M-75 200: 725.56  100: 789.68
50: 829.68 21: 850.99		 No 849.59 849.59 July 22, 2024
D-44,W-65,M-74 200: 724.32  100: 788.52
50: 828.95 21: 851.36		 No 848.88 848.88 July 19, 2024
D-45,W-65,M-74 200: 723.17  100: 787.52
50: 828.58 21: 852.75		 No 855.3 855.3 July 18, 2024
D-48,W-67,M-0 200: 722  100: 786.47
50: 828.14 21: 854.17		 No 849.94 849.94 July 17, 2024
D-50,W-68,M-76 200: 720.75  100: 785.26
50: 827.4 21: 854.99		 No 851.22 851.22 July 16, 2024
D-49,W-67,M-75 200: 719.44  100: 783.94
50: 826.44 21: 855.44		 No 857.74 857.74 July 15, 2024
D-47,W-67,M-75 200: 718.13  100: 782.63
50: 825.53 21: 856.14		 No 850 850 July 12, 2024
D-48,W-67,M-72 200: 716.86  100: 781.41
50: 824.82 21: 857.54		 No 890.47 890.47 July 11, 2024
D-69,W-80,M-77 200: 715.54  100: 780.09
50: 823.94 21: 858.69		 No 890.27 890.27 July 10, 2024
D-71,W-80,M-78 200: 713.83  100: 777.99
50: 821.47 21: 855.99		 No 896.57 896.57 July 9, 2024
D-70,W-81,M-77 200: 712.09  100: 775.79
50: 818.8 21: 852.74		 No 887.95 887.95 July 8, 2024
D-73,W-82,M-78 200: 710.35  100: 773.67
50: 816.27 21: 849.79		 No 886.94 886.94 July 5, 2024
D-65,W-79,M-77 200: 708.55  100: 771.4
50: 813.44 21: 846.01		 No 863.52 863.52 July 3, 2024
D-64,W-78,M-76 200: 707  100: 769.56
50: 811.43 21: 844.26		 No 860.36 860.36 July 2, 2024
D-57,W-78,M-77 200: 705.47  100: 767.74
50: 809.47 21: 842.67		 No 856 856 July 1, 2024
D-61,W-78,M-77 200: 704.05  100: 766.17
50: 807.99 21: 842.35		 No 857.24 857.24 June 28, 2024
D-61,W-76,M-76 200: 702.57  100: 764.47
50: 806.28 21: 841.55		 No 858.2 858.2 June 27, 2024
D-66,W-78,M-77 200: 701.07  100: 762.73
50: 804.47 21: 840.59		 No 859.74 859.74 June 26, 2024
D-66,W-78,M-77 200: 699.51  100: 760.83
50: 802.33 21: 838.88		 No 855.69 855.69 June 25, 2024
D-62,W-78,M-77 200: 697.94  100: 758.92
50: 800.16 21: 837.13		 No 850.58 850.58 June 24, 2024
D-63,W-75,M-75 200: 696.42  100: 757.11
50: 798.2 21: 835.97		 No 866.97 866.97 June 21, 2024
D-74,W-78,M-76 200: 694.88  100: 755.27
50: 796.16 21: 834.67		 No 873.85 873.85 June 20, 2024
D-82,W-82,M-78 200: 693.17  100: 753.1
50: 793.45 21: 831.75		 No 873.96 873.96 June 18, 2024
D-81,W-80,M-78 200: 691.39  100: 750.72
50: 790.3 21: 827.64		 No 870.55 870.55 June 17, 2024
D-78,W-81,M-77 200: 689.62  100: 748.35
50: 787.13 21: 823.4		 No 856.07 856.07 June 14, 2024
D-75,W-79,M-76 200: 687.97  100: 746.19
50: 784.33 21: 820.01		 No 847.81 847.81 June 13, 2024
D-78,W-80,M-76 200: 684.78  100: 742.05
50: 779.06 21: 813.92		 No 855.74 855.74 June 12, 2024
D-78,W-80,M-77 200: 684.82  100: 742.08
50: 779.12 21: 814.06		 No 850.93 850.93 June 11, 2024
D-78,W-79,M-77 200: 683.16  100: 739.91
50: 776.26 21: 810.35		 No 849.48 849.48 June 10, 2024
D-77,W-80,M-77 200: 681.54  100: 737.72
50: 773.32 21: 806.35		 No 850.38 850.38 June 7, 2024
D-77,W-79,M-76 200: 679.91  100: 735.54
50: 770.37 21: 802.22		 No 849.09 849.09 June 6, 2024
D-75,W-78,M-76 200: 678.29  100: 733.38
50: 767.42 21: 797.97		 No 834.39 834.39 June 5, 2024
D-73,W-78,M-76 200: 676.74  100: 731.34
50: 764.69 21: 794.14		 No 828 828 June 4, 2024
D-69,W-76,M-75 200: 675.23  100: 729.4
50: 762.13 21: 790.64		 No 827.91 827.91 June 3, 2024
D-67,W-74,M-75 200: 673.88  100: 727.67
50: 759.95 21: 788.04		 No 811.73 811.73 May 31, 2024
D-71,W-75,M-76 200: 672.59  100: 726.01
50: 757.92 21: 785.74		 No 819.5 819.5 May 30, 2024
D-68,W-73,M-74 200: 671.22  100: 724.2
50: 755.57 21: 782.62		 No 813.44 813.44 May 29, 2024
D-74,W-76,M-75 200: 669.92  100: 722.54
50: 753.49 21: 780.11		 No 815.29 815.29 May 28, 2024
D-73,W-76,M-75 200: 668.54  100: 720.72
50: 751.06 21: 776.63		 No 816.87 816.87 May 24, 2024
D-68,W-73,M-74 200: 667.19  100: 718.92
50: 748.66 21: 773.14		 No 808.05 808.05 May 23, 2024
D-73,W-75,M-75 200: 665.96  100: 717.36
50: 746.72 21: 770.7		 No 806.35 806.35 May 22, 2024
D-73,W-74,M-75 200: 664.65  100: 715.65
50: 744.47 21: 767.42		 No 801.44 801.44 May 21, 2024
D-70,W-74,M-74 200: 663.28  100: 713.93
50: 742.16 21: 763.89		 No 802.98 802.98 May 20, 2024
D-72,W-74,M-75 200: 662.07  100: 712.33
50: 740.09 21: 760.83		 No 797.54 797.54 May 17, 2024
D-71,W-74,M-74 200: 660.77  100: 710.65
50: 737.81 21: 757.14		 No 804.54 804.54 May 16, 2024
D-70,W-71,M-74 200: 659.49  100: 708.99
50: 735.56 21: 753.36		 No 789.66 789.66 May 15, 2024
D-67,W-69,M-74 200: 658.24  100: 707.41
50: 733.45 21: 749.82		 No 780.81 780.81 May 14, 2024
D-66,W-73,M-72 200: 657.03  100: 705.99
50: 731.64 21: 746.86		 No 789.48 789.48 May 13, 2024
D-74,W-73,M-74 200: 655.92  100: 704.59
50: 729.86 21: 743.88		 No 787.45 787.45 May 10, 2024
D-72,W-72,M-74 200: 654.62  100: 702.92
50: 727.52 21: 739.32		 No 779.71 779.71 May 9, 2024
D-67,W-68,M-72 200: 653.38  100: 701.38
50: 725.42 21: 735.14		 No 773.39 773.39 May 8, 2024
D-74,W-71,M-73 200: 652.28  100: 700.13
50: 723.87 21: 732.17		 No 772.24 772.24 May 7, 2024
D-69,W-66,M-72 200: 651.08  100: 698.69
50: 721.93 21: 728.05		 No 756.94 756.94 May 6, 2024
D-63,W-66,M-72 200: 650.04  100: 697.53
50: 720.53 21: 725.06		 No 747.49 747.49 May 3, 2024
D-57,W-63,M-71 200: 649.1  100: 696.59
50: 719.57 21: 723.07		 No 734.4 734.4 May 2, 2024
D-49,W-61,M-70 200: 648.29  100: 695.87
50: 719.05 21: 722.09		 No 729.86 729.86 May 1, 2024
D-50,W-61,M-70 200: 647.58  100: 695.33
50: 718.92 21: 722.07		 No 725.51 725.51 April 30, 2024
D-52,W-63,M-71 200: 646.82  100: 694.78
50: 718.75 21: 721.99		 No 732.25 732.25 April 29, 2024
D-55,W-64,M-71 200: 646.1  100: 694.14
50: 718.44 21: 721.53		 No 730.95 730.95 April 26, 2024
D-50,W-62,M-70 200: 645.31  100: 693.43
50: 718.01 21: 720.73		 No 727.29 727.29 April 25, 2024
D-51,W-62,M-70 200: 644.58  100: 692.86
50: 717.85 21: 720.61		 No 725.41 725.41 April 24, 2024
D-50,W-62,M-70 200: 643.83  100: 692.23
50: 717.6 21: 720.26		 No 724.27 724.27 April 23, 2024
D-45,W-59,M-69 200: 643.04  100: 691.62
50: 717.4 21: 720.01		 No 718.18 718.18 April 22, 2024
D-41,W-59,M-68 200: 643.89  100: 691.14
50: 717.47 21: 720.48		 No 714.87 714.87 April 19, 2024
D-42,W-60,M-68 200: 643.23  100: 690.77
50: 717.8 21: 721.64		 No 718.95 718.95 April 18, 2024
D-44,W-61,M-69 200: 642.54  100: 690.36
50: 718.07 21: 722.73		 No 723.8 723.8 April 17, 2024
D-44,W-61,M-69 200: 632.36  100: 689.64
50: 718.18 21: 723.53		 No 722.5 722.5 April 16, 2024
D-46,W-67,M-69 200: 631.52  100: 689.11
50: 718.27 21: 724.32		 No 740.97 740.97 April 15, 2024
D-53,W-67,M-72 200: 631.01  100: 688.5
50: 718.27 21: 724.96		 No 732.9 732.9 April 12, 2024
D-54,W-68,M-71 200: 630.35  100: 687.63
50: 717.74 21: 724.29		 No 733.79 733.79 April 11, 2024
D-48,W-66,M-70 200: 629.47  100: 686.72
50: 717.15 21: 723.44		 No 723.98 723.98 April 10, 2024
D-46,W-65,M-69 200: 628.54  100: 686
50: 716.92 21: 723.53		 No 719 719 April 9, 2024
D-41,W-64,M-68 200: 627.63  100: 685.34
50: 716.86 21: 724.05		 No 716.14 716.14 April 8, 2024
D-42,W-63,M-68 200: 627.13  100: 684.79
50: 717.06 21: 725.34		 No 716.89 716.89 April 5, 2024
D-36,W-61,M-67 200: 626.48  100: 684.2
50: 717.2 21: 726.56		 No 717.13 717.13 April 4, 2024
D-37,W-61,M-67 200: 625.92  100: 683.77
50: 717.7 21: 728.85		 No 710.81 710.81 April 3, 2024
D-39,W-63,M-68 200: 625.12  100: 683.33
50: 718.19 21: 731.28		 No 720 720 April 2, 2024
D-43,W-72,M-72 200: 624.25  100: 682.76
50: 718.47 21: 733.39		 No 733.27 733.27 April 1, 2024
D-50,W-72,M-72 200: 623.87  100: 681.97
50: 718.36 21: 734.66		 No 734.53 734.53 March 28, 2024
D-49,W-71,M-72 200: 623.14  100: 680.93
50: 717.78 21: 734.88		 No 735.6 735.6 March 27, 2024
D-49,W-71,M-72 200: 622.04  100: 679.9
50: 717.19 21: 735.17		 No 734.7 734.7 March 26, 2024
D-49,W-73,M-71 200: 620.95  100: 678.87
50: 716.63 21: 735.61		 No 734.16 734.16 March 25, 2024
D-50,W-71,M-72 200: 620.33  100: 677.83
50: 716.05 21: 736.1		 No 744.52 744.52 March 22, 2024
D-54,W-74,M-73 200: 619.32  100: 676.68
50: 715.28 21: 736.24		 No 752.31 752.31 March 21, 2024
D-53,W-74,M-72 200: 618.2  100: 675.36
50: 714.17 21: 735.58		 No 742.09 742.09 March 20, 2024
D-50,W-73,M-72 200: 616.97  100: 674.04
50: 713.08 21: 735.04		 No 735.33 735.33 March 19, 2024
2024 © SwingIdea.eu