COSI Historical Stock Price

Below is the stock price history for Cosi COSI. Data is recorded each day for the historical open, high, low, close and volume. The Cosi stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cosi Historical Stock Price

DateOpenHighLowCloseVolume
2016-10-07 0.0336 0.0347 0.0254 0.0291 1,018,580
2016-10-06 0.031 0.0526 0.031 0.0366 2,191,936
2016-10-05 0.0409 0.0409 0.0309 0.0309 471,682
2016-10-04 0.054 0.054 0.0383 0.0441 852,848
2016-10-03 0.0651 0.07 0.0537 0.0578 499,388
2016-09-30 0.082 0.0948 0.065 0.0718 1,072,306
2016-09-29 0.068 0.0904 0.0666 0.071 1,782,292
2016-09-28 0.1641 0.1675 0.0424 0.0569 1,406,483
2016-09-27 0.17 0.175 0.1605 0.1651 111,793
2016-09-26 0.1701 0.175 0.1651 0.1651 186,723
2016-09-23 0.174 0.1789 0.1695 0.1742 128,478
2016-09-22 0.1785 0.1826 0.174 0.174 73,983
2016-09-21 0.188 0.1898 0.1737 0.1836 91,131
2016-09-20 0.1898 0.2032 0.1867 0.1885 306,663
2016-09-19 0.1878 0.195 0.1789 0.185 71,157
2016-09-16 0.2148 0.2148 0.1807 0.1864 289,574
2016-09-15 0.1628 0.215 0.1628 0.2048 1,127,700
2016-09-14 0.1651 0.174 0.1629 0.1701 35,735
2016-09-13 0.175 0.1761 0.168 0.1707 42,004
2016-09-12 0.1801 0.184 0.1776 0.1781 59,205
2016-09-09 0.19 0.19 0.18 0.1816 18,849
2016-09-08 0.1793 0.189 0.1762 0.1847 23,939
2016-09-07 0.1949 0.1949 0.1799 0.1799 69,217
2016-09-06 0.206 0.2098 0.19 0.19 46,140
2016-09-02 0.21 0.2171 0.206 0.2144 10,819
2016-09-01 0.2199 0.2199 0.2101 0.2121 32,876
2016-08-31 0.2204 0.235 0.213 0.2184 125,042
2016-08-30 0.209 0.2231 0.2089 0.2151 59,840
2016-08-29 0.2386 0.2386 0.2125 0.2164 91,871
2016-08-26 0.2445 0.2498 0.2321 0.2345 78,746

» More Cosi Stock Price History

To see other companies like Cosi (COSI), view our stock market today for news, and other data.