COSI

Cosi, Inc. Common Stock Historical Stock Prices

$0.51
*  
0.019
3.87%
Get COSI Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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 0.50 0.5105 0.491 0.51 186,017
05/23/2016 0.5 0.5345 0.491 0.491 123,345
05/20/2016 0.587 0.6 0.4923 0.4999 324,397
05/19/2016 0.6 0.6 0.5401 0.5695 130,686
05/18/2016 0.57 0.6 0.57 0.59 363,100
05/17/2016 0.6 0.6 0.5777 0.582 100,216
05/16/2016 0.6 0.6 0.5706 0.599 110,079
05/13/2016 0.65 0.69 0.56 0.592 364,588
05/12/2016 0.68 0.6999 0.64 0.6669 63,254
05/11/2016 0.69 0.7 0.64 0.65 56,240
05/10/2016 0.69 0.7 0.65 0.6821 59,363
05/09/2016 0.65 0.7 0.65 0.65 63,262
05/06/2016 0.68 0.7 0.62 0.67 168,614
05/05/2016 0.68 0.7035 0.66 0.68 200,083
05/04/2016 0.731 0.731 0.6962 0.7 200,418
05/03/2016 0.68 0.728 0.68 0.71 52,236
05/02/2016 0.72 0.72 0.66 0.6981 65,911
04/29/2016 0.708 0.73 0.7 0.71 78,963
04/28/2016 0.71 0.75 0.71 0.73 49,812
04/27/2016 0.742 0.742 0.71 0.74 60,398
04/26/2016 0.74 0.75 0.7251 0.7352 75,774
04/25/2016 0.72 0.7521 0.72 0.7497 38,156
04/22/2016 0.752 0.7705 0.73 0.73 101,264
04/21/2016 0.73 0.75 0.73 0.7304 29,630
04/20/2016 0.71 0.75 0.7099 0.7425 43,184
04/19/2016 0.72 0.7498 0.72 0.73 66,243
04/18/2016 0.77 0.843 0.7202 0.73 109,566
04/15/2016 0.76 0.85 0.76 0.762 100,045
04/14/2016 0.79 0.818 0.77 0.79 60,047
04/13/2016 0.85 0.85 0.7612 0.78 57,520
04/12/2016 0.84 0.85 0.8 0.8211 43,569
04/11/2016 0.82 0.87 0.82 0.83 59,972
04/08/2016 0.85 0.85 0.81 0.8403 114,258
04/07/2016 0.9 0.9 0.7888 0.856 281,974
04/06/2016 0.93 0.9399 0.88 0.9 73,389
04/05/2016 0.84 0.95 0.811 0.925 181,194
04/04/2016 0.84 0.85 0.831 0.835 22,095
04/01/2016 0.87 0.8851 0.8451 0.8501 45,809
03/31/2016 0.89 0.89 0.85 0.85 22,686
03/30/2016 0.82 0.88 0.82 0.88 84,480
03/29/2016 0.89 0.89 0.8 0.84 92,827
03/28/2016 0.89 0.89 0.771 0.87 214,556
03/24/2016 0.9 0.9 0.8602 0.89 75,052
03/23/2016 0.9 0.9 0.86 0.895 55,689
03/22/2016 0.9 0.91 0.84 0.9 136,787
03/21/2016 0.91 0.91 0.9 0.9023 72,831
03/18/2016 0.8901 0.91 0.8901 0.91 109,182
03/17/2016 0.9 0.915 0.89 0.91 140,393
03/16/2016 0.95 0.95 0.9 0.9297 115,120
03/15/2016 0.95 0.95 0.91 0.925 68,596
03/14/2016 0.912 0.95 0.91 0.9475 102,103
03/11/2016 0.95 0.9599 0.89 0.9397 115,677
03/10/2016 0.99 1 0.8602 0.95 236,983
03/09/2016 0.86 1.0499 0.86 0.96 704,324
03/08/2016 0.731 0.85 0.731 0.821 485,862
03/07/2016 0.71 0.76 0.71 0.731 218,262
03/04/2016 0.71 0.745 0.7006 0.721 188,381
03/03/2016 0.72 0.725 0.691 0.691 118,827
03/02/2016 0.71 0.7198 0.69 0.6915 144,843
03/01/2016 0.6401 0.728 0.6401 0.68 240,940
02/29/2016 0.65 0.654 0.62 0.634 42,545
02/26/2016 0.636 0.65 0.636 0.65 47,026
02/25/2016 0.61 0.644 0.61 0.63 64,048
02/24/2016 0.62 0.63 0.62 0.62 16,730
02/23/2016 0.638 0.638 0.62 0.63 40,484
02/22/2016 0.6392 0.64 0.62 0.62 9,989
02/19/2016 0.638 0.64 0.62 0.6397 8,064
02/18/2016 0.6389 0.6389 0.62 0.62 40,629
02/17/2016 0.64 0.65 0.5851 0.65 43,920
02/16/2016 0.648 0.648 0.55 0.648 94,952
02/12/2016 0.592 0.64 0.57 0.64 49,492
02/11/2016 0.606 0.618 0.55 0.61 73,397
02/10/2016 0.577 0.605 0.57 0.605 80,038
02/09/2016 0.53 0.565 0.53 0.565 103,368
02/08/2016 0.56 0.56 0.52 0.54 88,786
02/05/2016 0.597 0.6232 0.522 0.56 104,754
02/04/2016 0.58 0.598 0.5535 0.581 62,159
02/03/2016 0.632 0.6323 0.5499 0.565 425,028
02/02/2016 0.66 0.665 0.63 0.658 39,949
02/01/2016 0.634 0.66 0.63 0.6406 72,996
01/29/2016 0.63 0.634 0.6 0.6091 85,560
01/28/2016 0.65 0.675 0.6234 0.6234 110,885
01/27/2016 0.56 0.675 0.551 0.64 412,503
01/26/2016 0.5592 0.5756 0.543 0.5511 84,751
01/25/2016 0.56 0.57 0.54 0.54 81,303
01/22/2016 0.56 0.5838 0.5498 0.56 187,813
01/21/2016 0.48 0.568 0.4752 0.55 379,087
01/20/2016 0.46 0.48 0.45 0.48 54,779
01/19/2016 0.49 0.5 0.4601 0.47 123,931
01/15/2016 0.49 0.49 0.474 0.4762 87,163
01/14/2016 0.4598 0.5 0.4521 0.4975 120,574
01/13/2016 0.4999 0.5 0.455 0.455 155,246
01/12/2016 0.4774 0.498 0.456 0.4871 133,715
01/11/2016 0.449 0.48 0.439 0.476 98,827
01/08/2016 0.5 0.5 0.44 0.44 154,508
01/07/2016 0.45 0.4999 0.45 0.4665 118,866
01/06/2016 0.45 0.5 0.431 0.5 246,556
01/05/2016 0.432 0.46 0.42 0.446 44,307
01/04/2016 0.44 0.47 0.432 0.432 76,241
12/31/2015 0.4713 0.488 0.44 0.44 216,562
12/30/2015 0.462 0.48 0.452 0.4706 219,444
12/29/2015 0.4579 0.48 0.4311 0.47 301,580
12/28/2015 0.485 0.485 0.4251 0.4396 291,480
12/24/2015 0.4705 0.4995 0.4705 0.4792 25,246
12/23/2015 0.47 0.4981 0.45 0.48 229,288
12/22/2015 0.46 0.4906 0.45 0.475 92,629
12/21/2015 0.46 0.51 0.45 0.4771 63,769
12/18/2015 0.51 0.52 0.4507 0.474 290,320
12/17/2015 0.5011 0.548 0.5011 0.5132 429,375
12/16/2015 0.5 0.518 0.48 0.511 246,168
12/15/2015 0.5021 0.5101 0.471 0.494 160,363
12/14/2015 0.56 0.56 0.5 0.51 167,316
12/11/2015 0.61 0.61 0.55 0.551 135,345
12/10/2015 0.58 0.6392 0.5399 0.59 184,597
12/09/2015 0.5 0.65 0.48 0.59 578,910
12/08/2015 0.46 0.5 0.452 0.485 222,311
12/07/2015 0.46 0.475 0.46 0.4601 65,843
12/04/2015 0.48 0.48 0.4449 0.465 148,760
12/03/2015 0.466 0.47 0.43 0.45 172,737
12/02/2015 0.465 0.478 0.465 0.47 52,436
12/01/2015 0.494 0.494 0.4651 0.4699 161,011
11/30/2015 0.4801 0.5 0.4711 0.483 251,084
11/27/2015 0.5 0.5 0.4887 0.495 40,963
11/25/2015 0.49 0.51 0.475 0.49 53,222
11/24/2015 0.487 0.5 0.462 0.48 254,221
11/23/2015 0.459 0.5 0.45 0.48 239,872
11/20/2015 0.4237 0.45 0.4237 0.45 216,775
11/19/2015 0.479 0.479 0.431 0.447 189,178
11/18/2015 0.459 0.568 0.44 0.47 715,181
11/17/2015 0.4 0.46 0.39 0.45 619,150
11/16/2015 0.46 0.4979 0.38 0.3825 533,367
11/13/2015 0.568 0.596 0.4183 0.46 952,668
11/12/2015 0.565 0.592 0.536 0.54 340,407
11/11/2015 0.59 0.5999 0.575 0.5782 77,664
11/10/2015 0.585 0.6 0.585 0.5865 62,074
11/09/2015 0.61 0.61 0.58 0.595 58,271
11/06/2015 0.61 0.61 0.5984 0.6098 71,803
11/05/2015 0.6 0.618 0.57 0.6 207,293
11/04/2015 0.6 0.6499 0.562 0.5999 231,136
11/03/2015 0.62 0.64 0.6001 0.6052 145,242
11/02/2015 0.62 0.6398 0.61 0.612 151,476
10/30/2015 0.629 0.65 0.629 0.63 112,444
10/29/2015 0.659 0.67 0.63 0.65 250,918
10/28/2015 0.63 0.66 0.63 0.65 246,512
10/27/2015 0.672 0.7071 0.63 0.635 265,531
10/26/2015 0.71 0.7597 0.65 0.69 147,676
10/23/2015 0.68 0.74 0.63 0.7 692,459
10/22/2015 0.68 0.715 0.65 0.66 788,922
10/21/2015 0.72 0.746 0.66 0.6788 192,850
10/20/2015 0.732 0.75 0.7 0.72 154,808
10/19/2015 0.74 0.79 0.732 0.7401 110,526
10/16/2015 0.8 0.8199 0.735 0.77 394,941
10/15/2015 0.775 0.8 0.75 0.79 257,339
10/14/2015 0.81 0.83 0.6928 0.76 396,821
10/13/2015 0.81 0.88 0.8 0.8001 173,215
10/12/2015 0.89 0.9204 0.85 0.8599 327,393
10/09/2015 0.9 0.92 0.89 0.9046 168,248
10/08/2015 0.94 0.96 0.8904 0.91 718,131
10/07/2015 1 1.07 0.85 0.8903 777,971
10/06/2015 1.05 1.07 1.03 1.07 22,855
10/05/2015 1.05 1.08 1.03 1.04 76,863
10/02/2015 1.0401 1.0752 1.02 1.02 45,601
10/01/2015 1.03 1.07 1.02 1.04 16,981
09/30/2015 1 1.04 0.99 1.02 43,366
09/29/2015 1 1.01 0.94 0.982 127,999
09/28/2015 1.04 1.04 0.94 0.98 262,426
09/25/2015 1.08 1.08 1.03 1.04 59,710
09/24/2015 1.08 1.08 1.05 1.06 24,113
09/23/2015 1.05 1.08 1.05 1.08 17,478
09/22/2015 1.06 1.07 1.05 1.06 18,246
09/21/2015 1.06 1.09 1.06 1.06 28,897
09/18/2015 1.06 1.11 1.05 1.05 104,646
09/17/2015 1.13 1.13 1.05 1.1 62,964
09/16/2015 1.14 1.15 1.09 1.11 32,662
09/15/2015 1.1 1.14 1.0899 1.14 35,746
09/14/2015 1.1 1.1299 1.06 1.11 24,877
09/11/2015 1.09 1.16 1.06 1.1 24,052
09/10/2015 1.17 1.189 1.06 1.09 110,375
09/09/2015 1.15 1.22 1.11 1.155 68,486
09/08/2015 1.1 1.23 1 1.16 1,223,050
09/04/2015 1.07 1.09 1.06 1.09 7,198
09/03/2015 1.13 1.13 1.06 1.08 122,049
09/02/2015 1.16 1.16 1.05 1.11 87,194
09/01/2015 1.16 1.18 1.081 1.14 102,850
08/31/2015 1.18 1.2299 1.15 1.19 319,134
08/28/2015 1.21 1.24 1.16 1.17 285,533
08/27/2015 1.13 1.2 1.07 1.2 226,743
08/26/2015 1.05 1.06 0.96 1.05 359,103
08/25/2015 1.18 1.29 1.01 1.05 222,821
08/24/2015 1.01 1.115 1.01 1.07 156,679
08/21/2015 1.17 1.17 1.1 1.11 166,090
08/20/2015 1.14 1.19 1.07 1.13 263,373
08/19/2015 1.17 1.24 1.1181 1.14 135,835
08/18/2015 1.19 1.2199 1.16 1.16 71,534
08/17/2015 1.3 1.3 1.15 1.2 251,529
08/14/2015 1.18 1.33 1.1714 1.32 298,076
08/13/2015 1.25 1.41 1.2 1.36 377,905
08/12/2015 1.25 1.29 1.19 1.27 100,215
08/11/2015 1.28 1.3 1.25 1.27 40,268
08/10/2015 1.24 1.3 1.2301 1.28 124,396
08/07/2015 1.26 1.32 1.2101 1.24 72,302
08/06/2015 1.33 1.38 1.21 1.25 342,060
08/05/2015 1.41 1.48 1.2715 1.42 215,340
08/04/2015 1.4 1.43 1.36 1.42 97,573
08/03/2015 1.46 1.46 1.32 1.39 146,791
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
*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?