COSI

Cosi, Inc. Historical Stock Prices

$1.77
*  
0.08
4.32%
Get COSI Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  1.82  1.84  1.74  1.77 124,954
10/20/2014 1.86 1.8601 1.78 1.85 55,696
10/17/2014 1.9 1.94 1.86 1.87 63,275
10/16/2014 1.8701 1.978 1.8701 1.9 27,767
10/15/2014 1.89 2.04 1.8601 1.9116 60,735
10/14/2014 1.9 2.02 1.86 1.9 74,626
10/13/2014 1.93 1.9907 1.85 1.86 26,576
10/10/2014 1.95 2.05 1.86 1.96 257,177
10/09/2014 1.82 2.09 1.76 2.03 323,847
10/08/2014 1.81 1.8352 1.76 1.81 109,670
10/07/2014 1.84 1.97 1.77 1.84 104,899
10/06/2014 1.97 2.0399 1.85 1.87 87,758
10/03/2014 2.03 2.145 1.91 1.99 113,865
10/02/2014 2.01 2.24 1.76 2.05 206,459
10/01/2014 2.22 2.225 1.99 2.04 165,642
09/30/2014 2.15 2.28 2.01 2.25 335,535
09/29/2014 2.23 2.39 2.16 2.2 185,414
09/26/2014 2.26 2.3099 2.215 2.23 52,347
09/25/2014 2.34 2.35 2.23 2.23 89,251
09/24/2014 2.4 2.4 2.3 2.31 56,679
09/23/2014 2.4 2.52 2.31 2.37 151,572
09/22/2014 2.34 2.45 2.32 2.39 145,132
09/19/2014 2.37 2.37 2.22 2.37 288,306
09/18/2014 2.44 2.4904 2.3 2.34 326,742
09/17/2014 2.65 2.65 2.35 2.43 365,928
09/16/2014 2.25 2.54 2.08 2.37 743,088
09/15/2014 2.07 2.3 1.97 2.22 607,303
09/12/2014 1.95 2.69 1.87 2.09 1,555,443
09/11/2014 1.84 2.19 1.84 1.98 1,076,815
09/10/2014 1.9 1.9 1.8 1.8 62,168
09/09/2014 1.87 1.91 1.81 1.87 141,633
09/08/2014 1.85 1.95 1.82 1.86 371,364
09/05/2014 1.66 1.87 1.65 1.79 481,134
09/04/2014 1.61 1.679 1.61 1.65 57,947
09/03/2014 1.57 1.62 1.57 1.6 37,722
09/02/2014 1.62 1.62 1.56 1.57 80,106
08/29/2014 1.61 1.626 1.55 1.61 67,875
08/28/2014 1.55 1.63 1.55 1.6 48,002
08/27/2014 1.66 1.73 1.58 1.6 89,090
08/26/2014 1.79 1.79 1.65 1.67 65,587
08/25/2014 1.75 1.817 1.691 1.76 62,398
08/22/2014 1.8 1.81 1.68 1.75 226,253
08/21/2014 1.68 1.81 1.54 1.8 543,924
08/20/2014 1.44 1.65 1.44 1.6 595,154
08/19/2014 1.47 1.47 1.3601 1.44 82,133
08/18/2014 1.4 1.43 1.37 1.42 102,302
08/15/2014 1.65 1.65 1.1 1.38 213,353
08/14/2014 1.34 1.34 1.26 1.3 74,879
08/13/2014 1.37 1.37 1.3 1.31 26,095
08/12/2014 1.37 1.38 1.285 1.33 27,006
08/11/2014 1.239 1.4 1.21 1.34 67,243
08/08/2014 1.22 1.25 1.2 1.21 108,146
08/07/2014 1.32 1.32 1.216 1.25 81,715
08/06/2014 1.36 1.36 1.3 1.32 71,545
08/05/2014 1.3 1.36 1.3 1.34 43,282
08/04/2014 1.36 1.36 1.3 1.3199 58,891
08/01/2014 1.42 1.4352 1.3 1.35 104,961
07/31/2014 1.4999 1.4999 1.34 1.45 261,414
07/30/2014 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
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?