Register to chat with like-minded investors on our interactive forums.
COST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 37.13 | 0.33 | 0.90% | 37.00 | 37.61 | 36.85 | 65,298 |
| May 15 2024 | 36.80 | 0.39 | 1.07% | 36.42 | 36.88 | 36.41 | 59,263 |
| May 14 2024 | 36.41 | 0.22 | 0.61% | 36.12 | 36.47 | 36.07 | 260,443 |
| May 13 2024 | 36.19 | -0.61 | -1.66% | 36.96 | 36.96 | 36.18 | 75,444 |
| May 10 2024 | 36.80 | 0.41 | 1.13% | 36.35 | 36.80 | 36.35 | 49,206 |
| May 09 2024 | 36.39 | 0.70 | 1.96% | 35.80 | 36.44 | 35.71 | 48,491 |
| May 08 2024 | 35.69 | -0.38 | -1.05% | 36.16 | 36.16 | 35.67 | 49,989 |
| May 07 2024 | 36.07 | 0.72 | 2.04% | 35.55 | 36.07 | 35.40 | 46,684 |
| May 06 2024 | 35.35 | 0.57 | 1.64% | 35.00 | 35.35 | 34.94 | 114,298 |
| May 03 2024 | 34.78 | 0.55 | 1.61% | 34.43 | 34.94 | 34.33 | 100,347 |
| May 02 2024 | 34.23 | 0.46 | 1.36% | 33.79 | 34.33 | 33.73 | 42,832 |
| May 01 2024 | 33.77 | -0.06 | -0.18% | 33.72 | 34.08 | 33.47 | 41,586 |
| Apr 30 2024 | 33.83 | -0.13 | -0.38% | 34.00 | 34.00 | 33.58 | 25,356 |
| Apr 29 2024 | 33.96 | -0.17 | -0.50% | 34.23 | 34.23 | 33.68 | 37,229 |
| Apr 26 2024 | 34.13 | 0.37 | 1.10% | 33.56 | 34.17 | 33.53 | 52,960 |
| Apr 25 2024 | 33.76 | -0.08 | -0.24% | 34.07 | 34.07 | 33.43 | 47,393 |
| Apr 24 2024 | 33.84 | 0.09 | 0.27% | 33.68 | 33.92 | 33.54 | 34,065 |
| Apr 23 2024 | 33.75 | 0.32 | 0.96% | 33.74 | 33.86 | 33.50 | 52,011 |
| Apr 22 2024 | 33.43 | 0.24 | 0.72% | 33.31 | 33.59 | 33.04 | 49,460 |
| Apr 19 2024 | 33.19 | -0.09 | -0.27% | 33.27 | 33.39 | 32.85 | 61,258 |
| Apr 18 2024 | 33.28 | -0.19 | -0.57% | 33.51 | 33.61 | 33.19 | 55,513 |
| Apr 17 2024 | 33.47 | -0.02 | -0.06% | 33.82 | 33.82 | 33.28 | 77,229 |
| Apr 16 2024 | 33.49 | -0.07 | -0.21% | 33.53 | 33.79 | 33.35 | 56,019 |
| Apr 15 2024 | 33.56 | -0.67 | -1.96% | 34.34 | 34.64 | 33.56 | 103,785 |
| Apr 12 2024 | 34.23 | -0.02 | -0.06% | 34.17 | 34.30 | 34.01 | 45,839 |
| Apr 11 2024 | 34.25 | 0.46 | 1.36% | 34.28 | 34.32 | 33.93 | 79,071 |
| Apr 10 2024 | 33.79 | 0.20 | 0.60% | 33.40 | 33.83 | 33.20 | 64,725 |
| Apr 09 2024 | 33.59 | 0.31 | 0.93% | 33.58 | 33.59 | 33.10 | 47,452 |
| Apr 08 2024 | 33.28 | -0.15 | -0.45% | 33.49 | 33.49 | 33.28 | 40,743 |
| Apr 05 2024 | 33.43 | 0.48 | 1.46% | 33.20 | 33.53 | 33.04 | 39,774 |
| Apr 04 2024 | 32.95 | -0.06 | -0.18% | 33.08 | 33.56 | 32.94 | 309,879 |
| Apr 03 2024 | 33.01 | -0.31 | -0.93% | 33.15 | 33.24 | 32.66 | 246,927 |
| Apr 02 2024 | 33.32 | -0.45 | -1.33% | 33.61 | 33.67 | 33.18 | 70,780 |
| Apr 01 2024 | 33.77 | -0.50 | -1.46% | 34.36 | 34.36 | 33.71 | 111,373 |
| Mar 28 2024 | 34.27 | -0.01 | -0.03% | 34.20 | 34.38 | 34.11 | 133,319 |
| Mar 27 2024 | 34.28 | 0.05 | 0.15% | 34.43 | 34.48 | 34.08 | 60,287 |
| Mar 26 2024 | 34.23 | -0.04 | -0.12% | 34.33 | 34.38 | 34.23 | 51,010 |
| Mar 25 2024 | 34.27 | -0.15 | -0.44% | 34.20 | 34.37 | 34.04 | 78,608 |
| Mar 22 2024 | 34.42 | -0.37 | -1.06% | 34.83 | 34.83 | 34.42 | 106,797 |
| Mar 21 2024 | 34.79 | 0.10 | 0.29% | 34.90 | 35.23 | 34.72 | 232,348 |
| Mar 20 2024 | 34.69 | 0.38 | 1.11% | 34.35 | 34.74 | 34.18 | 122,235 |
| Mar 19 2024 | 34.31 | 0.03 | 0.09% | 34.28 | 34.45 | 34.18 | 94,965 |
| Mar 18 2024 | 34.28 | 0.27 | 0.79% | 34.00 | 34.33 | 34.00 | 111,254 |
| Mar 15 2024 | 34.01 | -0.28 | -0.82% | 34.30 | 34.30 | 33.91 | 109,474 |
| Mar 14 2024 | 34.29 | -0.14 | -0.41% | 34.50 | 34.66 | 34.15 | 77,904 |
| Mar 13 2024 | 34.43 | -0.11 | -0.32% | 34.58 | 34.58 | 34.05 | 121,240 |
| Mar 12 2024 | 34.54 | 1.06 | 3.17% | 33.61 | 34.65 | 33.60 | 225,313 |
| Mar 11 2024 | 33.48 | -0.54 | -1.59% | 33.77 | 33.77 | 33.31 | 159,485 |
| Mar 08 2024 | 34.02 | -2.79 | -7.58% | 35.50 | 35.74 | 33.92 | 459,445 |
| Mar 07 2024 | 36.81 | 0.57 | 1.57% | 36.54 | 36.88 | 36.43 | 211,199 |
| Mar 06 2024 | 36.24 | 0.60 | 1.68% | 35.90 | 36.31 | 35.77 | 133,349 |
| Mar 05 2024 | 35.64 | 0.01 | 0.03% | 36.06 | 36.06 | 35.47 | 146,206 |
| Mar 04 2024 | 35.63 | 0.50 | 1.42% | 35.52 | 35.84 | 35.35 | 96,988 |
| Mar 01 2024 | 35.13 | 0.25 | 0.72% | 34.77 | 35.20 | 34.69 | 212,876 |
| Feb 29 2024 | 34.88 | -0.20 | -0.57% | 35.30 | 35.30 | 34.88 | 120,176 |
| Feb 28 2024 | 35.08 | 0.12 | 0.34% | 34.75 | 35.22 | 34.75 | 88,990 |
| Feb 27 2024 | 34.96 | 0.00 | 0.00% | 35.02 | 35.02 | 34.76 | 61,101 |
| Feb 26 2024 | 34.96 | 0.35 | 1.01% | 34.96 | 35.00 | 34.68 | 76,462 |
| Feb 23 2024 | 34.61 | 0.19 | 0.55% | 34.81 | 34.81 | 34.59 | 65,201 |
| Feb 22 2024 | 34.42 | 0.51 | 1.50% | 34.05 | 34.50 | 34.05 | 80,930 |
| Feb 21 2024 | 33.91 | -0.12 | -0.35% | 34.19 | 34.19 | 33.77 | 59,371 |
| Feb 20 2024 | 34.03 | 0.07 | 0.21% | 34.21 | 34.40 | 33.95 | 59,214 |
