COSI

Cosi, Inc. Historical Stock Prices

$2.61
*  
0.07
2.61%
Get COSI Alerts
*Delayed - data as of Mar. 30, 2015 11:02 ET  -  Find a broker to begin trading COSI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    COSI Real Time
 
 
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 27-MAR-2014 TO 27-MAR-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.
11:02  2.65  2.70  2.58  2.61 142,979
03/27/2015 2.7 2.71 2.6 2.68 146,137
03/26/2015 2.82 2.82 2.51 2.71 270,343
03/25/2015 2.8 2.81 2.74 2.77 257,382
03/24/2015 2.77 2.78 2.67 2.76 163,263
03/23/2015 2.77 2.79 2.71 2.76 95,321
03/20/2015 2.65 2.8155 2.61 2.73 279,682
03/19/2015 2.56 2.65 2.51 2.6 96,166
03/18/2015 2.61 2.65 2.47 2.6 85,925
03/17/2015 2.54 2.65 2.52 2.61 113,413
03/16/2015 2.55 2.59 2.44 2.58 161,588
03/13/2015 2.56 2.56 2.4 2.51 123,074
03/12/2015 2.54 2.59 2.47 2.55 173,858
03/11/2015 2.33 2.54 2.2201 2.5 165,171
03/10/2015 2.29 2.37 2.25 2.33 84,268
03/09/2015 2.2 2.31 2.13 2.3 144,129
03/06/2015 2.26 2.3 2.124 2.26 143,167
03/05/2015 2.34 2.37 2.25 2.26 122,297
03/04/2015 2.45 2.55 2.3 2.37 127,418
03/03/2015 2.61 2.68 2.45 2.46 174,929
03/02/2015 2.65 2.74 2.62 2.62 172,432
02/27/2015 2.77 2.8 2.661 2.68 68,767
02/26/2015 2.77 2.85 2.7 2.74 180,534
02/25/2015 2.65 2.73 2.62 2.73 125,838
02/24/2015 2.57 2.73 2.57 2.6 94,171
02/23/2015 2.63 2.659 2.56 2.58 108,173
02/20/2015 2.71 2.74 2.57 2.59 100,773
02/19/2015 2.79 2.82 2.67 2.71 64,492
02/18/2015 2.76 2.8 2.73 2.78 86,354
02/17/2015 2.85 2.85 2.728 2.76 84,706
02/13/2015 2.81 2.9 2.73 2.8 164,699
02/12/2015 2.78 2.85 2.71 2.8 286,175
02/11/2015 2.77 2.77 2.69 2.77 112,487
02/10/2015 2.51 2.8 2.51 2.75 325,137
02/09/2015 2.466 2.521 2.45 2.51 72,204
02/06/2015 2.56 2.59 2.44 2.44 99,341
02/05/2015 2.55 2.64 2.45 2.54 178,513
02/04/2015 2.54 2.73 2.451 2.49 178,371
02/03/2015 2.57 2.57 2.4 2.48 113,581
02/02/2015 2.56 2.61 2.4 2.61 196,994
01/30/2015 2.8 2.8 2.54 2.57 125,053
01/29/2015 2.73 2.8 2.61 2.75 263,713
01/28/2015 2.83 2.94 2.68 2.7 574,518
01/27/2015 2.73 2.82 2.53 2.8099 208,438
01/26/2015 2.5 2.7496 2.41 2.69 517,029
01/23/2015 2.48 2.57 2.41 2.5 244,997
01/22/2015 2.25 2.57 2.25 2.5 494,647
01/21/2015 2.31 2.33 2.27 2.32 91,537
01/20/2015 2.39 2.4 2.17 2.36 280,431
01/16/2015 2.33 2.34 2.22 2.34 144,412
01/15/2015 2.26 2.33 2.14 2.33 214,927
01/14/2015 2.22 2.36 2.16 2.23 252,774
01/13/2015 2.26 2.26 2.13 2.25 101,464
01/12/2015 2.2 2.3 2.0601 2.18 204,812
01/09/2015 2.17 2.19 2.02 2.18 298,594
01/08/2015 2.13 2.29 2.03 2.14 708,524
01/07/2015 1.75 2.35 1.75 2.16 1,444,973
01/06/2015 1.64 1.75 1.56 1.69 360,645
01/05/2015 1.62 1.64 1.6 1.62 144,597
01/02/2015 1.58 1.63 1.56 1.63 102,009
12/31/2014 1.6 1.6 1.55 1.59 113,792
12/30/2014 1.58 1.61 1.54 1.6 202,180
12/29/2014 1.63 1.63 1.55 1.56 126,193
12/26/2014 1.6 1.63 1.549 1.6 274,625
12/24/2014 1.5896 1.62 1.5896 1.61 36,563
12/23/2014 1.62 1.65 1.56 1.58 83,254
12/22/2014 1.6995 1.6995 1.584 1.62 117,129
12/19/2014 1.71 1.74 1.61 1.69 204,647
12/18/2014 1.71 1.74 1.69 1.73 60,119
12/17/2014 1.71 1.77 1.69 1.73 163,695
12/16/2014 1.64 1.82 1.63 1.72 299,344
12/15/2014 1.64 1.69 1.635 1.64 68,013
12/12/2014 1.65 1.66 1.611 1.63 49,815
12/11/2014 1.58 1.69 1.58 1.63 155,060
12/10/2014 1.69 1.69 1.58 1.58 104,498
12/09/2014 1.64 1.73 1.64 1.71 136,583
12/08/2014 1.81 1.81 1.6 1.71 224,725
12/05/2014 1.82 1.82 1.7 1.74 266,734
12/04/2014 1.77 1.79 1.6999 1.73 95,153
12/03/2014 1.68 1.84 1.67 1.8001 416,618
12/02/2014 1.55 1.671 1.55 1.66 319,104
12/01/2014 1.63 1.63 1.56 1.56 62,146
11/28/2014 1.61 1.7 1.56 1.65 64,569
11/26/2014 1.65 1.65 1.6 1.63 21,196
11/25/2014 1.61 1.74 1.56 1.64 97,541
11/24/2014 1.56 1.64 1.56 1.62 28,967
11/21/2014 1.59 1.64 1.56 1.59 111,611
11/20/2014 1.64 1.6572 1.56 1.57 208,072
11/19/2014 1.63 1.66 1.57 1.6201 143,072
11/18/2014 1.68 1.69 1.61 1.64 57,333
11/17/2014 1.66 1.7401 1.62 1.69 114,683
11/14/2014 1.55 1.814 1.55 1.6516 287,810
11/13/2014 1.64 1.7 1.55 1.5519 253,248
11/12/2014 1.67 1.77 1.65 1.67 51,880
11/11/2014 1.71 1.71 1.57 1.68 142,695
11/10/2014 1.8 1.84 1.72 1.72 74,790
11/07/2014 1.78 1.85 1.7 1.8 58,509
11/06/2014 1.71 1.8 1.67 1.8 95,208
11/05/2014 1.68 2.02 1.64 1.74 464,387
11/04/2014 1.68 1.71 1.65 1.67 21,082
11/03/2014 1.7 1.75 1.69 1.71 118,707
10/31/2014 1.8005 1.8065 1.69 1.69 142,496
10/30/2014 1.69 1.86 1.69 1.76 131,236
10/29/2014 1.64 1.75 1.61 1.71 255,117
10/28/2014 1.77 1.83 1.72 1.73 174,258
10/27/2014 1.8 1.89 1.76 1.8 219,353
10/24/2014 1.78 1.82 1.75 1.81 98,508
10/23/2014 1.7 1.85 1.65 1.81 281,634
10/22/2014 1.83 1.83 1.6899 1.74 77,078
10/21/2014 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
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
*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?