COST.NECOST.NE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $41.88 | $42.58 | $41.74 | $42.49 | 45,700 |
| 1/9/2026 | $41.31 | $41.84 | $41.13 | $41.73 | 98,732 |
| 1/8/2026 | $40.50 | $41.97 | $40.41 | $41.26 | 262,104 |
| 1/7/2026 | $40.11 | $40.26 | $39.70 | $39.75 | 110,247 |
| 1/6/2026 | $39.35 | $40.30 | $39.35 | $40.10 | 132,476 |
| 1/5/2026 | $38.92 | $39.60 | $38.92 | $39.51 | 146,376 |
| 1/2/2026 | $38.57 | $38.93 | $38.48 | $38.48 | 98,683 |
| 12/31/2025 | $39.10 | $39.12 | $38.87 | $38.90 | 37,759 |
| 12/30/2025 | $39.02 | $39.14 | $38.90 | $39.10 | 63,156 |
| 12/29/2025 | $39.39 | $39.42 | $39.09 | $39.14 | 132,055 |
| 12/24/2025 | $38.86 | $39.50 | $38.86 | $39.44 | 238,782 |
| 12/23/2025 | $38.34 | $38.55 | $38.27 | $38.55 | 88,428 |
| 12/22/2025 | $38.48 | $38.59 | $38.26 | $38.38 | 90,325 |
| 12/19/2025 | $38.62 | $38.72 | $38.40 | $38.62 | 123,336 |
| 12/18/2025 | $38.82 | $38.94 | $38.50 | $38.73 | 88,756 |
| 12/17/2025 | $38.85 | $39.24 | $38.85 | $38.99 | 56,898 |
| 12/16/2025 | $38.80 | $38.99 | $38.19 | $38.89 | 151,186 |
| 12/15/2025 | $39.90 | $40.02 | $38.50 | $38.92 | 236,040 |
| 12/12/2025 | $39.83 | $40.04 | $39.24 | $39.85 | 328,537 |
| 12/11/2025 | $39.58 | $40.02 | $39.48 | $39.96 | 107,752 |
| 12/10/2025 | $40.11 | $40.11 | $39.47 | $39.59 | 227,110 |
| 12/9/2025 | $40.04 | $40.18 | $39.90 | $40.18 | 119,802 |
| 12/8/2025 | $40.27 | $40.27 | $39.94 | $40.12 | 178,667 |
| 12/5/2025 | $40.57 | $40.94 | $40.42 | $40.47 | 133,245 |
| 12/4/2025 | $40.90 | $40.90 | $40.15 | $40.47 | 319,775 |
| 12/3/2025 | $41.70 | $41.80 | $41.46 | $41.63 | 36,541 |
| 12/2/2025 | $41.00 | $41.68 | $40.94 | $41.66 | 51,118 |
| 12/1/2025 | $41.15 | $41.40 | $41.01 | $41.21 | 36,908 |
| 11/28/2025 | $40.95 | $41.30 | $40.95 | $41.30 | 32,386 |
| 11/27/2025 | $41.17 | $41.17 | $41.17 | $41.17 | 11,151 |
| 11/26/2025 | $40.56 | $41.21 | $40.56 | $41.07 | 65,042 |
| 11/25/2025 | $40.19 | $40.50 | $40.12 | $40.47 | 73,578 |
| 11/24/2025 | $40.68 | $40.69 | $39.90 | $40.07 | 145,414 |
| 11/21/2025 | $40.58 | $40.95 | $40.38 | $40.72 | 93,146 |
| 11/20/2025 | $40.42 | $40.91 | $40.36 | $40.41 | 135,260 |
| 11/19/2025 | $40.45 | $40.45 | $39.60 | $40.33 | 190,443 |
| 11/18/2025 | $41.26 | $41.55 | $40.49 | $40.53 | 104,575 |
| 11/17/2025 | $41.64 | $41.73 | $41.15 | $41.28 | 60,248 |
| 11/14/2025 | $41.90 | $42.01 | $41.44 | $41.78 | 71,897 |
| 11/13/2025 | $41.42 | $41.95 | $41.30 | $41.88 | 100,926 |
| 11/12/2025 | $41.36 | $41.53 | $41.29 | $41.41 | 54,500 |
| 11/11/2025 | $41.47 | $41.58 | $41.35 | $41.35 | 52,118 |
| 11/10/2025 | $41.69 | $41.72 | $41.18 | $41.46 | 133,125 |
| 11/7/2025 | $41.94 | $42.38 | $41.70 | $41.80 | 76,125 |
| 11/6/2025 | $41.94 | $41.94 | $41.18 | $41.88 | 111,132 |
| 11/5/2025 | $42.48 | $42.78 | $42.04 | $42.37 | 66,649 |
| 11/4/2025 | $42.16 | $42.60 | $42.04 | $42.57 | 161,299 |
| 11/3/2025 | $41.40 | $42.07 | $41.19 | $42.05 | 68,135 |
| 10/31/2025 | $41.64 | $41.66 | $41.25 | $41.36 | 85,270 |
| 10/30/2025 | $41.41 | $41.83 | $41.28 | $41.73 | 65,510 |
| 10/29/2025 | $41.79 | $41.79 | $41.23 | $41.36 | 132,820 |
| 10/28/2025 | $42.09 | $42.14 | $41.75 | $41.89 | 122,143 |
| 10/27/2025 | $42.31 | $42.31 | $41.91 | $42.17 | 101,050 |
| 10/24/2025 | $42.54 | $42.65 | $42.15 | $42.26 | 64,270 |
| 10/23/2025 | $42.88 | $42.88 | $42.37 | $42.69 | 245,468 |
| 10/22/2025 | $42.46 | $43.13 | $42.28 | $42.74 | 92,203 |
| 10/21/2025 | $42.48 | $42.72 | $42.40 | $42.45 | 109,123 |
| 10/20/2025 | $42.51 | $42.58 | $42.23 | $42.44 | 39,772 |
| 10/17/2025 | $42.05 | $42.53 | $42.05 | $42.45 | 55,454 |
| 10/16/2025 | $43.25 | $43.30 | $41.83 | $42.03 | 145,251 |
| 10/15/2025 | $42.84 | $43.68 | $42.84 | $43.30 | 112,024 |
| 10/14/2025 | $42.63 | $42.91 | $42.46 | $42.85 | 66,931 |