COSI

Cosi, Inc. Historical Stock Prices

$2.68
*  
0.03
1.11%
Get COSI Alerts
*Delayed - data as of Mar. 27, 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 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.70  2.71  2.60  2.68 146,137
03/26/2015 2.82 2.82 2.51 2.71 270,343
03/25/2015 2.8 2.81 2.74 2.77 257,382
03/24/2015 2.77 2.78 2.67 2.76 163,263
03/23/2015 2.77 2.79 2.71 2.76 95,321
03/20/2015 2.65 2.8155 2.61 2.73 279,682
03/19/2015 2.56 2.65 2.51 2.6 96,166
03/18/2015 2.61 2.65 2.47 2.6 85,925
03/17/2015 2.54 2.65 2.52 2.61 113,413
03/16/2015 2.55 2.59 2.44 2.58 161,588
03/13/2015 2.56 2.56 2.4 2.51 123,074
03/12/2015 2.54 2.59 2.47 2.55 173,858
03/11/2015 2.33 2.54 2.2201 2.5 165,171
03/10/2015 2.29 2.37 2.25 2.33 84,268
03/09/2015 2.2 2.31 2.13 2.3 144,129
03/06/2015 2.26 2.3 2.124 2.26 143,167
03/05/2015 2.34 2.37 2.25 2.26 122,297
03/04/2015 2.45 2.55 2.3 2.37 127,418
03/03/2015 2.61 2.68 2.45 2.46 174,929
03/02/2015 2.65 2.74 2.62 2.62 172,432
02/27/2015 2.77 2.8 2.661 2.68 68,767
02/26/2015 2.77 2.85 2.7 2.74 180,534
02/25/2015 2.65 2.73 2.62 2.73 125,838
02/24/2015 2.57 2.73 2.57 2.6 94,171
02/23/2015 2.63 2.659 2.56 2.58 108,173
02/20/2015 2.71 2.74 2.57 2.59 100,773
02/19/2015 2.79 2.82 2.67 2.71 64,492
02/18/2015 2.76 2.8 2.73 2.78 86,354
02/17/2015 2.85 2.85 2.728 2.76 84,706
02/13/2015 2.81 2.9 2.73 2.8 164,699
02/12/2015 2.78 2.85 2.71 2.8 286,175
02/11/2015 2.77 2.77 2.69 2.77 112,487
02/10/2015 2.51 2.8 2.51 2.75 325,137
02/09/2015 2.466 2.521 2.45 2.51 72,204
02/06/2015 2.56 2.59 2.44 2.44 99,341
02/05/2015 2.55 2.64 2.45 2.54 178,513
02/04/2015 2.54 2.73 2.451 2.49 178,371
02/03/2015 2.57 2.57 2.4 2.48 113,581
02/02/2015 2.56 2.61 2.4 2.61 196,994
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?