Costco DRN (COWC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.23 | -10.0860927152 | 151 | 151 | 134.31 | 16661 | 141.22443774 | DR |
| 4 | -17.72 | -11.5447260408 | 153.49 | 155.39 | 134.31 | 7778 | 146.27957725 | DR |
| 12 | -18.78 | -12.1514073115 | 154.55 | 155.39 | 134.31 | 9657 | 145.28987611 | DR |
| 26 | 9.22 | 7.28565784275 | 126.55 | 155.39 | 118.15 | 6807 | 141.27188413 | DR |
| 52 | 46.07 | 51.3600891862 | 89.7 | 155.39 | 88.32 | 6358 | 125.46000647 | DR |
| 156 | 68.44 | 101.648596465 | 67.33 | 155.39 | 49.63 | 13059 | 74.31790116 | DR |
| 260 | -214.52 | -61.2406862885 | 350.29 | 541.89 | 43.8 | 15819 | 71.71230846 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 137.19999 | -1.35 | -0.97 | 136.53 | 139.36 | 135.15 | 24226 |
| 1741382940 | 138.55 | -8.79 | -5.97 | 146.01 | 146.01 | 136.57 | 23054 |
| 1741296540 | 147.34 | -2.7 | -1.80 | 150 | 150.63999 | 147.07 | 4272 |
| 1741210140 | 150.04 | -1.46 | -0.96 | 151 | 151 | 149.19 | 15090 |
| 1740778200 | 151.5 | 2.95 | 1.99 | 150.29 | 153.1 | 148.41999 | 9367 |
| 1740691740 | 148.55 | -1.64 | -1.09 | 147.18 | 151.21 | 147.18 | 463 |
| 1740605400 | 150.19 | -1 | -0.66 | 151.19 | 152.46 | 149.16 | 710 |
| 1740519000 | 151.19 | 2.22 | 1.49 | 149.88999 | 152 | 149.86 | 1837 |
| 1740432540 | 148.97 | 0.96 | 0.65 | 148.66999 | 149.58 | 147.5 | 620 |
| 1740173400 | 148.01 | 0.69 | 0.47 | 148.66999 | 148.66999 | 145.77 | 706 |
| 1740087000 | 147.32 | -4.97 | -3.26 | 149.82 | 150.41999 | 147.32 | 23694 |
| 1740000540 | 152.29 | 2.63 | 1.76 | 151.86 | 152.29 | 149.94 | 359 |
| 1739914140 | 149.66 | -3.54 | -2.31 | 154.74 | 154.74 | 148.55 | 4662 |
| 1739827800 | 153.19999 | -1.79 | -1.15 | 152.16999 | 154.61 | 152.16999 | 7690 |
| 1739568600 | 154.99 | -0.4 | -0.26 | 154.44 | 154.99 | 152.44999 | 786 |
| 1739482140 | 155.38999 | 2.84 | 1.86 | 154.1 | 155.38999 | 153.74 | 2234 |
| 1739395740 | 152.55 | -1.69 | -1.10 | 154.22999 | 154.22999 | 150.65 | 7026 |
| 1739309400 | 154.24 | 0.75 | 0.49 | 153.49 | 154.24 | 151.47999 | 13216 |
| 1739222940 | 153.49 | 2.54 | 1.68 | 152.46 | 153.49 | 151.18 | 4676 |
| 1738963800 | 150.94999 | -0.47 | -0.31 | 152 | 152.12 | 149.3 | 6359 |
| 1738877340 | 151.41999 | 0.87 | 0.58 | 151.6 | 153.5 | 150.13999 | 4803 |
| 1738790940 | 150.55 | 1.84 | 1.24 | 148.72 | 154.25 | 147.56 | 38519 |
| 1738704600 | 148.71 | 2.72 | 1.86 | 145.99 | 148.71 | 144.69999 | 3213 |
| 1738618200 | 145.99 | 1 | 0.69 | 144.99 | 146.51 | 141.75 | 19026 |
| 1738358940 | 144.99 | 2.08 | 1.46 | 143.63999 | 144.99 | 142.52 | 1738 |
| 1738272540 | 142.91 | 2.07 | 1.47 | 142.15 | 145.77 | 142.15 | 6394 |
| 1738186200 | 140.84 | -1.05 | -0.74 | 140.63999 | 141.58 | 139.69 | 756 |
| 1738099740 | 141.88999 | 0.04 | 0.03 | 142.3 | 142.3 | 140.09 | 932 |
| 1738013340 | 141.85 | -1.29 | -0.90 | 143.15 | 143.15 | 137.54 | 32205 |
| 1737754200 | 143.13999 | 3.2 | 2.29 | 139.02 | 143.13999 | 137.53 | 5720 |
| 1737667740 | 139.94 | 0.47 | 0.34 | 140.87 | 140.87 | 137.88 | 1304 |
| 1737581400 | 139.47 | -5.02 | -3.47 | 142.77 | 142.82 | 139.28 | 1937 |
| 1737495000 | 144.49 | 2.3 | 1.62 | 142.59 | 144.49 | 142.05 | 3241 |
| 1737408600 | 142.19 | -2.79 | -1.92 | 145.49 | 149.07 | 138.26 | 32927 |
| 1737149400 | 144.97999 | 6.02 | 4.33 | 140.01 | 144.97999 | 140.01 | 22649 |
| 1737062940 | 138.96 | -1.34 | -0.96 | 139 | 140.22 | 138.24 | 829 |
| 1736976540 | 140.3 | 1.43 | 1.03 | 140.26 | 140.58 | 138.41999 | 1159 |
| 1736890140 | 138.87 | -6.66 | -4.58 | 139.32 | 140.93 | 137.53 | 948 |
| 1736803740 | 145.53 | 1.18 | 0.82 | 145 | 145.53 | 140.36 | 2247 |
| 1736544540 | 144.35 | 3.15 | 2.23 | 142.93 | 144.35 | 140.8 | 4651 |
| 1736458140 | 141.19999 | 0.4 | 0.28 | 143.04 | 143.04 | 140.16 | 22026 |
| 1736371740 | 140.8 | -1.19 | -0.84 | 141.99 | 142.19999 | 137.55 | 1383 |
| 1736285400 | 141.99 | 2.49 | 1.78 | 140.75 | 141.99 | 137.55 | 29587 |
| 1736198940 | 139.5 | -3.5 | -2.45 | 142.16999 | 142.16999 | 139.5 | 2461 |
| 1735939740 | 143 | 2.95 | 2.11 | 137.24 | 143 | 137.24 | 12650 |
| 1735853400 | 140.05 | -5.85 | -4.01 | 145 | 145 | 138.69999 | 35594 |
| 1735594200 | 145.9 | 1.89 | 1.31 | 145.04 | 145.9 | 141.66 | 2213 |
| 1735334940 | 144.01 | -4.89 | -3.28 | 149 | 149.12 | 144.01 | 777 |
| 1735248540 | 148.9 | 0.21 | 0.14 | 148.69 | 148.9 | 146.71 | 3549 |
| 1734989340 | 148.69 | 3.33 | 2.29 | 146.63999 | 148.69 | 144.69 | 10701 |
| 1734730200 | 145.36 | -0.44 | -0.30 | 144.83 | 146.37 | 143.36 | 1912 |
| 1734643800 | 145.8 | -5.71 | -3.77 | 153.75 | 153.75 | 145.8 | 21546 |
| 1734557400 | 151.51 | 0.91 | 0.60 | 152.3 | 153.38 | 149.6 | 3034 |
| 1734470940 | 150.6 | -4.09 | -2.64 | 154.55 | 154.55 | 149.41 | 30090 |
| 1734384540 | 154.69 | 4.31 | 2.87 | 151.86 | 154.69 | 150 | 6722 |
| 1734125340 | 150.38 | -0.07 | -0.05 | 150.44999 | 151.86 | 145.59 | 2104 |
| 1734039000 | 150.44999 | 1.9 | 1.28 | 148.55 | 150.9 | 147.04 | 1527 |
| 1733952540 | 148.55 | -1.93 | -1.28 | 150.44999 | 152.34 | 148.33 | 2529 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
