Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年2月16日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 318.32 | 0.00 | - | - | 0 | 250.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 260.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 0.09 | 0.00 | - | 6 | 0 |
| 269.56 | 0.00 | - | 2 | 1 | 280.00 | 0.11 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 290.00 | 0.17 | 0.00 | - | 40 | 0 |
| 255.65 | 0.00 | - | 1 | 0 | 300.00 | 0.19 | 0.00 | - | 3 | 0 |
| 241.98 | 0.00 | - | 4 | 2 | 310.00 | 0.23 | 0.00 | - | 4 | 0 |
| 199.72 | 0.00 | - | - | 1 | 320.00 | 0.28 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 0.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 340.00 | 0.41 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 350.00 | 0.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 355.00 | 1.08 | 0.00 | - | 1 | 0 |
| 200.40 | 0.00 | - | 3 | 0 | 360.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 365.00 | 0.81 | 0.00 | - | 2 | 0 |
| 201.60 | 0.00 | - | 1 | 1 | 370.00 | 0.79 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 375.00 | 0.85 | 0.00 | - | 25 | 0 |
| 164.40 | 0.00 | - | 1 | 1 | 380.00 | 0.76 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 385.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 390.00 | 0.94 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 395.00 | 1.04 | 0.00 | - | 50 | 0 |
| 168.57 | 0.00 | - | 2 | 1 | 400.00 | 1.13 | 0.00 | - | 3 | 0 |
| 162.35 | 0.00 | - | 6 | 9 | 405.00 | 1.39 | 0.00 | - | 3 | 0 |
| 155.00 | 0.00 | - | - | 2 | 410.00 | 2.75 | 0.00 | - | 4 | 0 |
| 157.70 | 0.00 | - | 1 | 7 | 415.00 | 1.39 | 0.00 | - | 2 | 0 |
| 154.75 | 0.00 | - | 4 | 4 | 420.00 | 1.90 | 0.00 | - | 1 | 0 |
| 150.15 | 0.00 | - | 3 | 6 | 425.00 | 2.04 | 0.00 | - | 10 | 0 |
| 137.05 | 0.00 | - | 3 | 7 | 430.00 | 1.85 | 0.00 | - | 5 | 0 |
| 134.59 | 0.00 | - | 2 | 6 | 435.00 | 2.10 | 0.00 | - | 5 | 0 |
| 133.59 | 0.00 | - | 2 | 9 | 440.00 | 2.68 | 0.00 | - | 5 | 0 |
| 98.06 | 0.00 | - | - | 2 | 445.00 | 3.50 | 0.00 | - | 5 | 0 |
| 113.70 | 0.00 | - | 1 | 3 | 450.00 | 2.60 | 0.00 | - | 11 | 0 |
| 98.64 | 0.00 | - | - | 4 | 455.00 | 3.15 | 0.00 | - | 1 | 0 |
| 116.00 | 0.00 | - | 1 | 0 | 460.00 | 4.13 | 0.00 | - | 2 | 0 |
| 112.41 | 0.00 | - | 6 | 9 | 465.00 | 3.75 | 0.00 | - | 4 | 0 |
| 108.25 | 0.00 | - | 2 | 21 | 470.00 | 3.80 | 0.00 | - | 3 | 0 |
| 105.50 | 0.00 | - | 1 | 11 | 475.00 | 4.40 | 0.00 | - | 5 | 0 |
| 80.50 | 0.00 | - | 1 | 9 | 480.00 | 4.56 | 0.00 | - | 1 | 0 |
| 96.90 | 0.00 | - | 1 | 41 | 485.00 | 7.65 | 0.00 | - | 1 | 0 |
| 72.99 | 0.00 | - | 4 | 0 | 490.00 | 6.32 | 0.00 | - | 2 | 0 |
| 71.75 | 0.00 | - | 2 | 2 | 495.00 | 7.10 | 0.00 | - | 9 | 0 |
| 84.56 | 0.00 | - | 6 | 0 | 500.00 | 6.85 | 0.00 | - | 1 | 0 |
| 57.04 | 0.00 | - | 4 | 5 | 505.00 | 7.40 | 0.00 | - | 6 | 0 |
| 69.75 | 0.00 | - | 2 | 0 | 510.00 | 8.10 | 0.00 | - | 12 | 0 |
| 64.60 | 0.00 | - | 1 | 0 | 515.00 | 9.15 | 0.00 | - | 1 | 0 |
| 64.75 | 0.00 | - | 9 | 0 | 520.00 | 9.65 | 0.00 | - | 5 | 0 |
| 58.00 | 0.00 | - | 2 | 0 | 525.00 | 10.50 | 0.00 | - | 2 | 0 |
| 56.00 | 0.00 | - | 3 | 0 | 530.00 | 11.40 | 0.00 | - | 48 | 0 |
| 55.00 | 0.00 | - | 1 | 0 | 535.00 | 12.85 | 0.00 | - | 6 | 0 |
| 53.00 | 0.00 | - | 12 | 0 | 540.00 | 13.90 | 0.00 | - | 16 | 0 |
| 38.40 | 0.00 | - | 10 | 0 | 545.00 | 15.75 | 0.00 | - | 2 | 0 |
| 45.30 | 0.00 | - | 4 | 0 | 550.00 | 17.05 | 0.00 | - | 2 | 0 |
| 42.01 | 0.00 | - | 4 | 0 | 555.00 | 18.75 | 0.00 | - | 3 | 0 |
| 39.45 | 0.00 | - | 2 | 0 | 560.00 | 20.00 | 0.00 | - | 7 | 0 |
| 36.21 | 0.00 | - | 13 | 0 | 565.00 | 22.20 | 0.00 | - | 3 | 0 |
| 33.00 | 0.00 | - | 46 | 0 | 570.00 | 23.31 | 0.00 | - | 15 | 0 |
| 30.05 | 0.00 | - | 25 | 0 | 575.00 | 25.90 | 0.00 | - | 16 | 0 |
| 26.65 | 0.00 | - | 62 | 0 | 580.00 | 29.10 | 0.00 | - | 10 | 0 |
| 24.60 | 0.00 | - | 20 | 0 | 585.00 | 31.25 | 0.00 | - | 15 | 0 |
| 22.30 | 0.00 | - | 15 | 0 | 590.00 | 34.25 | 0.00 | - | 9 | 0 |
| 19.50 | 0.00 | - | 6 | 0 | 595.00 | 35.95 | 0.00 | - | 10 | 0 |
| 17.50 | 0.00 | - | 6 | 0 | 600.00 | 41.68 | 0.00 | - | 16 | 0 |
| 13.30 | 0.00 | - | 2 | 0 | 605.00 | 46.13 | 0.00 | - | 2 | 0 |
| 13.67 | 0.00 | - | 2 | 0 | 610.00 | 49.29 | 0.00 | - | 2 | 0 |
| 12.00 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 3 | 0 | 620.00 | 78.44 | 0.00 | - | - | 0 |
| 9.00 | 0.00 | - | 8 | 0 | 625.00 | 69.95 | 0.00 | - | 1 | 0 |
| 8.00 | 0.00 | - | 10 | 0 | 630.00 | 76.06 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 6.21 | 0.00 | - | 32 | 0 | 640.00 | 70.85 | 0.00 | - | 2 | 0 |
| 4.45 | 0.00 | - | 1 | 0 | 645.00 | 75.60 | +75.60 | - | 8 | 0 |
| 4.90 | 0.00 | - | 3 | 0 | 650.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 5 | 0 | 660.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 19 | 0 | 680.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 4 | 0 | 700.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 2 | 0 | 720.00 | 178.45 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 2 | 0 | 740.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 760.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 780.00 | 217.05 | 0.00 | - | 10 | 0 |
