COSI

Cosi, Inc. Historical Stock Prices

$2.57
*  
0.18
6.55%
Get COSI Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading COSI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.80  2.80  2.54  2.57 125,053
01/30/2015 2.8 2.8 2.54 2.57 125,053
01/29/2015 2.73 2.8 2.61 2.75 263,713
01/28/2015 2.83 2.94 2.68 2.7 574,518
01/27/2015 2.73 2.82 2.53 2.8099 208,438
01/26/2015 2.5 2.7496 2.41 2.69 517,029
01/23/2015 2.48 2.57 2.41 2.5 244,997
01/22/2015 2.25 2.57 2.25 2.5 494,647
01/21/2015 2.31 2.33 2.27 2.32 91,537
01/20/2015 2.39 2.4 2.17 2.36 280,431
01/16/2015 2.33 2.34 2.22 2.34 144,412
01/15/2015 2.26 2.33 2.14 2.33 214,927
01/14/2015 2.22 2.36 2.16 2.23 252,774
01/13/2015 2.26 2.26 2.13 2.25 101,464
01/12/2015 2.2 2.3 2.0601 2.18 204,812
01/09/2015 2.17 2.19 2.02 2.18 298,594
01/08/2015 2.13 2.29 2.03 2.14 708,524
01/07/2015 1.75 2.35 1.75 2.16 1,444,973
01/06/2015 1.64 1.75 1.56 1.69 360,645
01/05/2015 1.62 1.64 1.6 1.62 144,597
01/02/2015 1.58 1.63 1.56 1.63 102,009
12/31/2014 1.6 1.6 1.55 1.59 113,792
12/30/2014 1.58 1.61 1.54 1.6 202,180
12/29/2014 1.63 1.63 1.55 1.56 126,193
12/26/2014 1.6 1.63 1.549 1.6 274,625
12/24/2014 1.5896 1.62 1.5896 1.61 36,563
12/23/2014 1.62 1.65 1.56 1.58 83,254
12/22/2014 1.6995 1.6995 1.584 1.62 117,129
12/19/2014 1.71 1.74 1.61 1.69 204,647
12/18/2014 1.71 1.74 1.69 1.73 60,119
12/17/2014 1.71 1.77 1.69 1.73 163,695
12/16/2014 1.64 1.82 1.63 1.72 299,344
12/15/2014 1.64 1.69 1.635 1.64 68,013
12/12/2014 1.65 1.66 1.611 1.63 49,815
12/11/2014 1.58 1.69 1.58 1.63 155,060
12/10/2014 1.69 1.69 1.58 1.58 104,498
12/09/2014 1.64 1.73 1.64 1.71 136,583
12/08/2014 1.81 1.81 1.6 1.71 224,725
12/05/2014 1.82 1.82 1.7 1.74 266,734
12/04/2014 1.77 1.79 1.6999 1.73 95,153
12/03/2014 1.68 1.84 1.67 1.8001 416,618
12/02/2014 1.55 1.671 1.55 1.66 319,104
12/01/2014 1.63 1.63 1.56 1.56 62,146
11/28/2014 1.61 1.7 1.56 1.65 64,569
11/26/2014 1.65 1.65 1.6 1.63 21,196
11/25/2014 1.61 1.74 1.56 1.64 97,541
11/24/2014 1.56 1.64 1.56 1.62 28,967
11/21/2014 1.59 1.64 1.56 1.59 111,611
11/20/2014 1.64 1.6572 1.56 1.57 208,072
11/19/2014 1.63 1.66 1.57 1.6201 143,072
11/18/2014 1.68 1.69 1.61 1.64 57,333
11/17/2014 1.66 1.7401 1.62 1.69 114,683
11/14/2014 1.55 1.814 1.55 1.6516 287,810
11/13/2014 1.64 1.7 1.55 1.5519 253,248
11/12/2014 1.67 1.77 1.65 1.67 51,880
11/11/2014 1.71 1.71 1.57 1.68 142,695
11/10/2014 1.8 1.84 1.72 1.72 74,790
11/07/2014 1.78 1.85 1.7 1.8 58,509
11/06/2014 1.71 1.8 1.67 1.8 95,208
11/05/2014 1.68 2.02 1.64 1.74 464,387
11/04/2014 1.68 1.71 1.65 1.67 21,082
11/03/2014 1.7 1.75 1.69 1.71 118,707
10/31/2014 1.8005 1.8065 1.69 1.69 142,496
10/30/2014 1.69 1.86 1.69 1.76 131,236
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?