COSI

Cosi, Inc. Historical Stock Prices

$1.41
*  
0.01
0.71%
Get COSI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading COSI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    COSI After Hours
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.45  1.4799  1.31  1.41 404,969
07/29/2014 1.25 1.44 1.25 1.4 814,876
07/28/2014 1.19 1.27 1.17 1.24 331,226
07/25/2014 1.12 1.18 1.12 1.18 129,777
07/24/2014 1.14 1.14 1.12 1.12 31,446
07/23/2014 1.14 1.14 1.13 1.1399 36,268
07/22/2014 1.1 1.135 1.1 1.12 66,455
07/21/2014 1.152 1.152 1.08 1.12 58,257
07/18/2014 1.1477 1.1477 1.1001 1.1201 83,658
07/17/2014 1.17 1.18 1.12 1.14 52,748
07/16/2014 1.18 1.19 1.15 1.18 86,159
07/15/2014 1.13 1.17 1.13 1.17 53,748
07/14/2014 1.17 1.18 1.12 1.15 188,530
07/11/2014 1.14 1.2 1.13 1.14 285,508
07/10/2014 1.14 1.17 1.13 1.14 225,128
07/09/2014 1.17 1.17 1.14 1.14 18,217
07/08/2014 1.18 1.18 1.12 1.14 92,593
07/07/2014 1.13 1.17 1.11 1.155 63,757
07/03/2014 1.18 1.18 1.11 1.11 38,593
07/02/2014 1.14 1.17 1.09 1.17 113,332
07/01/2014 1.11 1.16 1.09 1.16 109,688
06/30/2014 1.16 1.16 1.0687 1.14 100,073
06/27/2014 1.13 1.1301 1.05 1.06 194,478
06/26/2014 1.15 1.17 1.1205 1.13 35,986
06/25/2014 1.15 1.1534 1.1 1.14 140,097
06/24/2014 1.17 1.17 1.14 1.15 59,141
06/23/2014 1.15 1.2081 1.15 1.19 51,522
06/20/2014 1.17 1.205 1.1501 1.2 54,255
06/19/2014 1.16 1.22 1.14 1.17 57,939
06/18/2014 1.15 1.2 1.14 1.16 31,885
06/17/2014 1.07 1.2 1.07 1.14 79,234
06/16/2014 1.04 1.09 1.04 1.06 19,227
06/13/2014 1.0878 1.0901 1.04 1.04 63,354
06/12/2014 1.06 1.1 1.02 1.06 87,176
06/11/2014 1.1 1.107 1.03 1.07 174,349
06/10/2014 1.13 1.17 1.08 1.1 154,774
06/09/2014 1.23 1.28 1.15 1.15 118,749
06/06/2014 1.2 1.2599 1.2 1.25 35,049
06/05/2014 1.22 1.23 1.2 1.2 43,841
06/04/2014 1.23 1.2482 1.22 1.22 33,173
06/03/2014 1.28 1.29 1.2 1.23 42,961
06/02/2014 1.23 1.3 1.21 1.26 23,583
05/30/2014 1.24 1.27 1.24 1.25 16,866
05/29/2014 1.29 1.29 1.23 1.26 41,552
05/28/2014 1.31 1.31 1.28 1.29 9,803
05/27/2014 1.28 1.32 1.28 1.29 55,855
05/23/2014 1.25 1.32 1.23 1.3 152,492
05/22/2014 1.31 1.315 1.19 1.27 103,274
05/21/2014 1.29 1.35 1.2216 1.31 194,037
05/20/2014 1.18 1.27 1.18 1.26 82,786
05/19/2014 1.15 1.22 1.13 1.219 103,172
05/16/2014 1.12 1.2499 1.1 1.11 112,361
05/15/2014 1.29 1.29 1.113 1.27 165,139
05/14/2014 1.24 1.33 1.214 1.29 203,593
05/13/2014 1.21 1.2543 1.21 1.24 156,110
05/12/2014 1.23 1.2399 1.18 1.19 164,848
05/09/2014 1.18 1.2699 1.153 1.2 214,497
05/08/2014 1.11 1.2 1.1 1.17 79,412
05/07/2014 1.14 1.15 1.101 1.15 32,493
05/06/2014 1.13 1.15 1.101 1.12 46,850
05/05/2014 1.14 1.15 1.1208 1.15 34,184
05/02/2014 1.169 1.169 1.1201 1.138 21,480
05/01/2014 1.14 1.1544 1.14 1.14 29,061
04/30/2014 1.14 1.21 1.14 1.15 82,900
04/29/2014 1.15 1.16 1.1201 1.1456 38,014
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?