COSI

Cosi, Inc. Historical Stock Prices

$2.37
*  
0.15
6.76%
Get COSI Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.25  2.54  2.08  2.37 743,088
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
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
04/28/2014 1.19 1.19 1.12 1.14 28,779
04/25/2014 1.15 1.169 1.13 1.16 40,332
04/24/2014 1.1601 1.2 1.15 1.1699 83,580
04/23/2014 1.17 1.1801 1.14 1.17 33,908
04/22/2014 1.13 1.19 1.12 1.18 108,254
04/21/2014 1.2 1.2 1.11 1.13 27,791
04/17/2014 1.2 1.2 1.1 1.19 125,327
04/16/2014 1.18 1.22 1.15 1.19 70,971
04/15/2014 1.18 1.2 1.18 1.19 24,478
04/14/2014 1.22 1.22 1.1699 1.19 65,146
04/11/2014 1.13 1.22 1.1 1.22 78,380
04/10/2014 1.18 1.1999 1.1 1.13 138,099
04/09/2014 1.07 1.19 1.07 1.1713 104,785
04/08/2014 1.1 1.133 1.06 1.08 88,457
04/07/2014 1.07 1.11 1.06 1.09 114,656
04/04/2014 1.08 1.11 1.08 1.095 106,111
04/03/2014 1.15 1.19 1.09 1.1097 193,524
04/02/2014 1.1799 1.189 1.1417 1.16 108,009
04/01/2014 1.2 1.2 1.15 1.16 124,120
03/31/2014 1.16 1.199 1.1 1.19 92,224
03/28/2014 1.19 1.23 1.1603 1.18 184,319
03/27/2014 1.2996 1.2996 1.17 1.2 257,482
03/26/2014 1.27 1.3 1.23 1.29 481,351
03/25/2014 1.25 1.32 1.25 1.27 74,621
03/24/2014 1.31 1.31 1.22 1.25 134,336
03/21/2014 1.35 1.38 1.27 1.3 259,215
03/20/2014 1.35 1.39 1.23 1.36 482,720
03/19/2014 1.29 1.42 1.23 1.36 1,128,558
03/18/2014 1 1.21 0.98 1.1899 1,217,945
03/17/2014 1.08 1.08 0.9432 0.991 301,941
03/14/2014 1.06 1.1 1.05 1.0798 300,441
03/13/2014 1.29 1.29 1.04 1.06 742,301
03/12/2014 1.32 1.3393 1.26 1.2901 102,169
03/11/2014 1.41 1.4101 1.28 1.28 396,508
03/10/2014 1.49 1.55 1.44 1.45 259,355
03/07/2014 1.37 1.46 1.3401 1.45 426,189
03/06/2014 1.32 1.38 1.32 1.34 142,151
03/05/2014 1.32 1.34 1.309 1.33 40,122
03/04/2014 1.33 1.34 1.3 1.32 58,490
03/03/2014 1.26 1.34 1.2 1.3 135,158
02/28/2014 1.3 1.33 1.29 1.3 95,829
02/27/2014 1.27 1.33 1.26 1.309 108,457
02/26/2014 1.31 1.33 1.25 1.26 146,851
02/25/2014 1.34 1.34 1.3 1.3199 12,202
02/24/2014 1.32 1.3399 1.29 1.31 40,974
02/21/2014 1.3 1.3506 1.26 1.32 76,506
02/20/2014 1.37 1.4035 1.2557 1.28 214,935
02/19/2014 1.43 1.439 1.3 1.36 120,668
02/18/2014 1.44 1.44 1.3832 1.42 77,389
02/14/2014 1.41 1.43 1.4 1.41 47,421
02/13/2014 1.41 1.43 1.38 1.41 49,258
02/12/2014 1.44 1.46 1.4 1.43 51,146
02/11/2014 1.43 1.43 1.35 1.41 39,943
02/10/2014 1.41 1.48 1.3 1.42 85,536
02/07/2014 1.3899 1.4 1.3701 1.4 36,248
02/06/2014 1.341 1.4 1.34 1.38 36,522
02/05/2014 1.39 1.41 1.31 1.345 65,253
02/04/2014 1.34 1.4 1.34 1.38 71,052
02/03/2014 1.41 1.42 1.3432 1.35 96,234
01/31/2014 1.37 1.4 1.34 1.39 72,538
01/30/2014 1.35 1.37 1.32 1.34 60,339
01/29/2014 1.39 1.4 1.3 1.35 57,715
01/28/2014 1.36 1.44 1.36 1.38 54,658
01/27/2014 1.43 1.49 1.3501 1.38 72,466
01/24/2014 1.469 1.49 1.4 1.42 81,058
01/23/2014 1.48 1.5 1.461 1.49 37,559
01/22/2014 1.51 1.52 1.46 1.47 122,503
01/21/2014 1.5 1.53 1.4699 1.52 78,858
01/17/2014 1.5 1.53 1.48 1.51 73,145
01/16/2014 1.52 1.55 1.5 1.51 33,805
01/15/2014 1.5199 1.56 1.5199 1.54 61,162
01/14/2014 1.52 1.6 1.496 1.51 56,869
01/13/2014 1.58 1.6 1.5 1.53 114,131
01/10/2014 1.62 1.66 1.58 1.59 139,573
01/09/2014 1.63 1.66 1.61 1.63 126,379
01/08/2014 1.64 1.68 1.61 1.65 45,112
01/07/2014 1.69 1.69 1.65 1.6606 50,221
01/06/2014 1.74 1.74 1.68 1.69 79,439
01/03/2014 1.64 1.73 1.61 1.7 63,154
01/02/2014 1.69 1.69 1.6101 1.65 29,976
12/31/2013 1.7 1.74 1.6651 1.68 109,407
12/30/2013 1.69 1.75 1.65 1.72 99,347
12/27/2013 1.67 1.77 1.65 1.72 91,285
12/26/2013 1.7 1.81 1.67 1.7 151,399
12/24/2013 1.57 1.7 1.5 1.67 117,101
12/23/2013 1.55 1.63 1.55 1.6 102,958
12/20/2013 1.55 1.55 1.5 1.52 48,667
12/19/2013 1.52 1.56 1.48 1.55 82,870
12/18/2013 1.51 1.6 1.49 1.55 62,336
12/17/2013 1.51 1.58 1.46 1.531 150,789
12/16/2013 1.33 1.54 1.3 1.52 361,292
12/13/2013 1.35 1.37 1.3 1.35 171,366
12/12/2013 1.37 1.3999 1.34 1.37 109,826
12/11/2013 1.39 1.5 1.38 1.41 75,776
12/10/2013 1.44 1.51 1.301 1.4 169,018
12/09/2013 1.6 1.6 1.38 1.4 600,695
12/06/2013 1.63 1.63 1.59 1.59 39,928
12/05/2013 1.6 1.63 1.591 1.62 19,954
12/04/2013 1.66 1.66 1.61 1.61 45,189
12/03/2013 1.66 1.66 1.59 1.65 66,513
12/02/2013 1.65 1.67 1.61 1.63 73,567
11/29/2013 1.6 1.65 1.6 1.65 24,824
11/27/2013 1.6 1.621 1.57 1.6099 163,797
11/26/2013 1.65 1.65 1.6 1.62 69,930
11/25/2013 1.63 1.67 1.59 1.65 93,523
11/22/2013 1.62 1.64 1.51 1.61 316,172
11/21/2013 1.71 1.73 1.59 1.62 87,403
11/20/2013 1.87 1.8755 1.67 1.7 269,219
11/19/2013 1.88 1.91 1.85 1.87 86,489
11/18/2013 1.92 1.956 1.85 1.88 100,391
11/15/2013 1.87 1.97 1.86 1.94 215,634
11/14/2013 2.19 2.2233 1.76 1.92 689,814
11/13/2013 2.25 2.42 2.23 2.29 259,749
11/12/2013 2.19 2.27 2.17 2.23 85,223
11/11/2013 2.24 2.24 2.1699 2.17 136,700
11/08/2013 2.2 2.25 2.2 2.23 49,810
11/07/2013 2.25 2.26 2.2 2.209 53,297
11/06/2013 2.26 2.27 2.21 2.25 174,211
11/05/2013 2.21 2.2596 2.1703 2.22 127,264
11/04/2013 2.17 2.2 2.13 2.19 152,422
11/01/2013 2.1313 2.1678 2.13 2.13 53,646
10/31/2013 2.13 2.2093 2.11 2.16 104,237
10/30/2013 2.13 2.17 2.1 2.11 191,307
10/29/2013 2.13 2.17 2.1 2.11 280,393
10/28/2013 2.24 2.3 2.15 2.15 155,891
10/25/2013 2.21 2.26 2.18 2.21 100,135
10/24/2013 2.26 2.3 2.21 2.22 103,578
10/23/2013 2.21 2.26 2.21 2.22 119,089
10/22/2013 2.23 2.2799 2.23 2.24 177,750
10/21/2013 2.27 2.2999 2.21 2.22 197,244
10/18/2013 2.25 2.326 2.25 2.26 242,389
10/17/2013 2.33 2.35 2.25 2.27 251,415
10/16/2013 2.17 2.28 2.16 2.27 330,348
10/15/2013 2.24 2.3298 2.16 2.19 80,902
10/14/2013 2.2 2.32 2.18 2.25 78,064
10/11/2013 2.17 2.24 2.16 2.22 154,620
10/10/2013 2.2 2.25 2.13 2.18 309,129
10/09/2013 2.17 2.2667 2.13 2.19 107,569
10/08/2013 2.28 2.28 2.19 2.2 111,760
10/07/2013 2.37 2.38 2.24 2.26 168,821
10/04/2013 2.2 2.39 2.13 2.39 220,753
10/03/2013 2.21 2.239 2.153 2.19 63,491
10/02/2013 2.25 2.25 2.21 2.22 111,649
10/01/2013 2.32 2.32 2.22 2.22 75,198
09/30/2013 2.4 2.42 2.31 2.34 79,714
09/27/2013 2.41 2.41 2.33 2.36 34,105
09/26/2013 2.38 2.4333 2.34 2.41 61,128
09/25/2013 2.4 2.4178 2.33 2.36 27,669
09/24/2013 2.3201 2.37 2.3201 2.37 39,654
09/23/2013 2.42 2.42 2.32 2.34 57,260
09/20/2013 2.435 2.44 2.37 2.44 48,525
09/19/2013 2.425 2.45 2.37 2.39 55,486
09/18/2013 2.5 2.5 2.3702 2.42 38,334
09/17/2013 2.5 2.5 2.43 2.47 38,569
09/16/2013 2.49 2.49 2.39 2.47 44,097
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?