Cosi (COSI)

0.85 +0.01  +1.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Cosi Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.85 0.8599 0.84 0.85 106698
May 24, 2012 0.83 0.8599 0.83 0.84 108072
May 23, 2012 0.86 0.86 0.82 0.84 224530
May 22, 2012 0.82 0.88 0.7999 0.88 200665
May 21, 2012 0.75 0.85 0.73 0.84 102050
May 18, 2012 0.80 0.82 0.7226 0.79 246125
May 17, 2012 0.85 0.85 0.765 0.7794 243435
May 16, 2012 0.8201 0.85 0.82 0.83 108350
May 15, 2012 0.8601 0.8601 0.81 0.82 201780
May 14, 2012 0.86 0.86 0.80 0.8499 76431
May 11, 2012 0.81 0.86 0.81 0.83 88942
May 10, 2012 0.84 0.86 0.8122 0.8399 83110
May 9, 2012 0.78 0.87 0.78 0.83 70409
May 8, 2012 0.82 0.83 0.7605 0.795 299658
May 7, 2012 0.85 0.86 0.8103 0.82 160328
May 4, 2012 0.93 0.93 0.86 0.8701 640429
May 3, 2012 1.00 1.00 0.925 0.9401 45089
May 2, 2012 0.97 1.00 0.95 0.9799 106619
May 1, 2012 0.92 0.98 0.92 0.97 296493
April 30, 2012 0.91 0.969 0.91 0.92 20218
April 27, 2012 0.97 0.97 0.914 0.914 119047
April 26, 2012 1.03 1.03 0.93 0.93 338152
April 25, 2012 0.96 1.02 0.92 1.01 390203
April 24, 2012 0.87 0.94 0.87 0.94 102521
April 23, 2012 0.87 0.90 0.855 0.88 235246
April 20, 2012 0.92 0.92 0.88 0.889 242536
April 19, 2012 0.89 0.9889 0.88 0.91 304594
April 18, 2012 0.86 0.92 0.83 0.91 479418
April 17, 2012 0.88 0.90 0.85 0.86 183806
April 16, 2012 1.00 1.00 0.89 0.90 532891
April 13, 2012 1.02 1.03 0.902 1.00 880333
April 12, 2012 1.05 1.080 1.03 1.05 155764
April 11, 2012 1.05 1.09 1.03 1.05 115082
April 10, 2012 1.04 1.06 1.03 1.06 82644
April 9, 2012 1.05 1.07 1.02 1.04 211985
April 5, 2012 1.09 1.09 1.05 1.06 140566
April 4, 2012 1.09 1.10 1.05 1.10 71083
April 3, 2012 1.12 1.13 1.05 1.08 215864
April 2, 2012 1.05 1.12 1.05 1.10 119396
March 30, 2012 1.14 1.14 1.03 1.08 477178
March 29, 2012 1.20 1.20 1.03 1.15 330255
March 28, 2012 1.25 1.25 1.18 1.20 206309
March 27, 2012 1.25 1.26 1.23 1.24 111012
March 26, 2012 1.24 1.27 1.24 1.25 230039
March 23, 2012 1.24 1.25 1.211 1.23 151803
March 22, 2012 1.24 1.26 1.20 1.22 253439
March 21, 2012 1.22 1.22 1.22 1.22 0.00
March 20, 2012 1.17 1.24 1.16 1.22 506629
March 19, 2012 1.13 1.18 1.13 1.15 476499
March 16, 2012 1.11 1.14 1.04 1.11 393175
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

COSI News

@thomas6 $COSI making progress! comps better than expected
about 10 days ago by djacome
Cosi, Inc. (COSI) Tops Q1 EPS by 1c
May 17, 4:05PM Street Insider
$COSI Maybe should have sold last week - now gotta stay til earnings
about 20 days ago by thomas6
RT @Trade_Stops: RT @thestreet: Cosi: Buy the Food - Not the Stock $PNRA $COSI $CMG - http://stks.co/3awC video w/ @WallandBroad @BrianSozzi
about 28 days ago by mrkokos
@PTSD_Trader BRAD BLUM could make noise again and push for a takeout if mgmt doesn't get traction on its own plans $COSI
about 43 days ago by djacome
@djacome what r your thoughts on $COSI turnaround? Thinking about this one like Peter Lynch, I notice the cosi in Reston, VA is always packd
about 45 days ago by PTSD_Trader
CLOSED NEAR HIGHS OF DAY DESPITE BLOODY GAP DOWN - STOCK IS A CALL OPTION ON TURNAROUND, WE NEED CONSISTENT LOW SINGLE DIGT COMPS FROM $COSI
about 45 days ago by djacome
$COSI working here - if can close a hammer, then we have some upside next wk
about 45 days ago by djacome
$COSI bouncing off lows nicely here. took a small spec starter postn here - asymmetric rtn profile
about 45 days ago by djacome
$COSI holding $1.05
about 46 days ago by thomas6
$COSI Costa Rica bound...
about 47 days ago by thomas6
Cosi (COSI) Signs to Expand into Cost Rica
Apr 05, 4:01PM Street Insider
$COSI filed latest Annual Report http://stks.co/38rU
about 60 days ago by MarketBrief
Cosi, Inc. (COSI) Misses Q4 EPS by 1c
Mar 29, 4:04PM Street Insider
$LOW $DNR $IMAX $LGF $APPL $COSI
about 63 days ago by thomas6
The Real Green Revolution
Mar 23, 11:26AM
$COSI http://stks.co/2xqq COSI on the verge of a full break out... above $1.21
about 69 days ago by steveandrew
$COSI !
about 70 days ago by bethomas111
$COSI HERE
about 77 days ago by missyaubaby
$COSI http://stks.co/2YFi $COSI forms a very nice bullish pennant pattern. Next move should be toward the $1.45 level.
about 94 days ago by steveandrew
@HedgeyeHWP @get_cosi If $COSI gets attention from tonight's scans, your forecast may come true tomorrow
about 117 days ago by britepathos
Cosi, Inc. Reports Fourth Quarter Sales
Jan 26, 8:38PM Marketwire
@HowardWPenny So $COSI doesn't sign Bloom. Does no Bloom really mean imminent doom?
about 167 days ago by maxbury
@KeithMcCullough any opinion on $COSI? An $EAT executive just left yesterday to become $COSI CEO. Risky but reminds me of Panera
about 167 days ago by BullTard
Retail Sales Disappoint - Macro View
Dec 13, 12:00AM Zacks
$COSI Names Carin Stutz Chief Executive Officer
about 168 days ago by Benzinga
$COSI filed latest Quarterly Report http://stks.co/14nv
about 200 days ago by MarketBrief
$Cosi Appoints Chairman Mark Demilio as Interim CEO
about 271 days ago by Benzinga
$COSI Cosi Q2 Comparable-Store Sales (0.2)%; Q2 EPS $(0.01) vs $0.03 Est
about 291 days ago by Benzinga
$COSI..reversal long entry .68-.71
about 304 days ago by cash123
EOD:P&L Unch, Alpha -0.06%, Net Exposure -23.59%, 19.23% Cash. New: Shorts $RL, $SPY, $QQQ (cost in my timeline) Closed:$FLAT,$COSI,$SGG
about 350 days ago by RSDtrading

Recent Quotes

Symbol Price Chg Chg % Market Cap
COSI 0.85 +0.01 +1.19% 44.07M
CORT 4.04 -0.01 -0.25% 340.77M
CORE 43.67 +0.21 +0.48% 497.84M
COR 23.96 -0.09 -0.37% 497.17M
COPX 10.97 -0.12 -1.08%
COP 52.11 -0.03 -0.06% 66.68B
CWTR 0.84 +0.02 +2.44% 102.15M
CWT 17.61 -0.19 -1.07% 736.45M
CWST 5.34 -0.04 -0.74% 143.86M
CWI 27.53 -0.08 -0.29%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close