COSI

Historical Stock Prices

$1.44
*  
0.03
2.04%
Get COSI Alerts
*Delayed - data as of Jul. 31, 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-APR-2015 TO 31-JUL-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.
07/31/2015 1.46 1.5299 1.31 1.44 252,645
07/30/2015 1.46 1.5 1.39 1.47 103,896
07/29/2015 1.48 1.54 1.44 1.45 65,505
07/28/2015 1.41 1.4901 1.3 1.47 95,288
07/27/2015 1.4 1.469 1.22 1.4 116,452
07/24/2015 1.44 1.4799 1.4 1.4 76,634
07/23/2015 1.56 1.56 1.35 1.44 529,265
07/22/2015 1.72 1.72 1.54 1.56 305,155
07/21/2015 1.69 1.72 1.6701 1.68 42,201
07/20/2015 1.8 1.8001 1.691 1.71 79,264
07/17/2015 1.74 1.85 1.73 1.82 91,050
07/16/2015 1.73 1.8001 1.64 1.76 112,560
07/15/2015 1.77 1.77 1.69 1.69 58,357
07/14/2015 1.83 1.8499 1.76 1.78 121,004
07/13/2015 1.75 1.84 1.61 1.81 226,296
07/10/2015 1.75 1.86 1.71 1.73 110,198
07/09/2015 1.85 1.9 1.72 1.74 114,775
07/08/2015 1.86 1.92 1.805 1.83 81,976
07/07/2015 1.94 1.96 1.84 1.88 484,289
07/06/2015 1.81 1.97 1.81 1.94 128,979
07/02/2015 2.01 2.01 1.85 1.89 563,590
07/01/2015 2.01 2.038 1.97 1.99 180,554
06/30/2015 2.13 2.13 1.95 2.01 211,229
06/29/2015 2.14 2.18 2.1 2.11 99,904
06/26/2015 2.13 2.29 2.06 2.22 441,462
06/25/2015 2.22 2.22 2.13 2.13 69,019
06/24/2015 2.24 2.24 2.1 2.18 99,794
06/23/2015 2.3 2.3 2.16 2.16 85,699
06/22/2015 2.16 2.29 2.16 2.27 110,386
06/19/2015 2.16 2.2499 2.13 2.16 213,456
06/18/2015 2.25 2.26 2.16 2.18 17,795
06/17/2015 2.23 2.2745 2.2 2.2 28,143
06/16/2015 2.275 2.3 2.21 2.24 59,201
06/15/2015 2.23 2.3 2.22 2.29 65,555
06/12/2015 2.2 2.28 2.18 2.25 145,172
06/11/2015 2.19 2.244 2.11 2.24 62,596
06/10/2015 2.26 2.305 2.06 2.19 223,887
06/09/2015 2.2 2.34 2.2 2.29 122,012
06/08/2015 2.25 2.3 2.19 2.22 122,305
06/05/2015 2.28 2.3299 2.25 2.28 81,042
06/04/2015 2.347 2.39 2.29 2.3 59,904
06/03/2015 2.37 2.41 2.35 2.35 23,709
06/02/2015 2.4 2.4 2.34 2.39 30,260
06/01/2015 2.41 2.44 2.3301 2.4 93,341
05/29/2015 2.43 2.43 2.36 2.4 75,021
05/28/2015 2.36 2.41 2.33 2.37 111,671
05/27/2015 2.5 2.5 2.34 2.34 73,659
05/26/2015 2.55 2.6 2.4 2.47 145,242
05/22/2015 2.45 2.56 2.4201 2.55 190,519
05/21/2015 2.376 2.49 2.35 2.47 144,917
05/20/2015 2.27 2.38 2.27 2.38 134,176
05/19/2015 2.3 2.3 2.21 2.25 110,199
05/18/2015 2.16 2.3299 2.15 2.29 148,590
05/15/2015 2.01 2.25 2.01 2.18 486,689
05/14/2015 2.05 2.11 1.96 1.96 574,942
05/13/2015 2.19 2.2285 2.1 2.19 152,710
05/12/2015 2.1999 2.2199 2.16 2.2 98,072
05/11/2015 2.12 2.27 2.12 2.21 131,855
05/08/2015 2.212 2.239 2.12 2.15 104,048
05/07/2015 2.3 2.3199 2.12 2.17 187,963
05/06/2015 2.55 2.55 2.1 2.26 403,451
05/05/2015 2.52 2.61 2.5 2.55 136,396
05/04/2015 2.46 2.58 2.46 2.57 134,833
05/01/2015 2.51 2.54 2.43 2.495 136,112
04/30/2015 2.48 2.55 2.45 2.52 98,362
*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?