CSTR Historical Prices | Coinstar, Inc. Stock

BSE

1.93% NSE

2.09%

Coinstar, Inc. (CSTR)

-NasdaqGS

58.19 23 May 1:30AM|Pre-Market : 57.84 0.35 (0.60%) 5:20PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	58.72	59.00	57.91	58.19	1,291,600	58.19
21 May, 2013	57.60	59.10	57.49	58.54	1,029,500	58.54
20 May, 2013	56.80	58.41	56.61	57.49	787,200	57.49
17 May, 2013	56.09	56.99	55.50	56.92	688,600	56.92
16 May, 2013	55.11	56.16	54.92	55.75	1,000,900	55.75
15 May, 2013	55.60	55.70	54.98	55.18	512,700	55.18
14 May, 2013	54.81	55.73	54.43	55.60	913,900	55.60
13 May, 2013	55.50	55.69	54.42	54.82	419,600	54.82
10 May, 2013	55.38	56.65	55.35	55.50	842,500	55.50
9 May, 2013	55.88	56.84	55.23	55.30	711,900	55.30
8 May, 2013	55.92	56.66	55.27	56.08	529,100	56.08
7 May, 2013	54.86	56.12	54.86	55.89	462,800	55.89
6 May, 2013	54.67	55.35	54.20	54.97	534,800	54.97
3 May, 2013	53.92	54.85	53.26	54.67	528,400	54.67
2 May, 2013	51.54	53.53	51.54	53.31	595,300	53.31
1 May, 2013	52.50	52.87	50.70	51.48	1,295,800	51.48
30 Apr, 2013	53.50	53.92	52.65	52.81	1,396,700	52.81
29 Apr, 2013	54.94	55.04	53.42	53.62	939,900	53.62
26 Apr, 2013	58.00	59.48	54.85	54.93	2,906,500	54.93
25 Apr, 2013	53.55	55.62	53.49	55.03	1,615,100	55.03
24 Apr, 2013	53.02	54.29	52.91	53.26	1,007,900	53.26
23 Apr, 2013	53.28	53.75	52.50	53.00	814,600	53.00
22 Apr, 2013	53.87	54.40	53.18	53.25	675,500	53.25
19 Apr, 2013	54.30	54.65	52.81	53.69	721,200	53.69
18 Apr, 2013	56.68	56.68	53.68	54.26	992,800	54.26
17 Apr, 2013	57.23	57.87	56.23	56.47	487,300	56.47
16 Apr, 2013	57.70	57.89	57.07	57.73	611,400	57.73
15 Apr, 2013	58.40	59.00	57.54	57.68	477,300	57.68
12 Apr, 2013	57.94	58.72	57.50	58.58	294,900	58.58
11 Apr, 2013	58.68	59.31	57.81	58.00	607,900	58.00
10 Apr, 2013	56.75	58.87	56.52	58.78	698,000	58.78
9 Apr, 2013	56.23	57.29	56.23	56.59	287,300	56.59
8 Apr, 2013	56.48	56.95	55.92	56.30	358,200	56.30
5 Apr, 2013	55.99	56.33	54.75	55.89	298,700	55.89
4 Apr, 2013	57.01	57.56	56.40	56.74	279,100	56.74
3 Apr, 2013	57.87	58.36	56.92	57.05	386,700	57.05
2 Apr, 2013	57.36	58.04	56.81	57.63	450,300	57.63
1 Apr, 2013	58.92	59.00	56.90	57.08	975,400	57.08
28 Mar, 2013	58.50	59.16	57.92	58.42	662,700	58.42
27 Mar, 2013	56.45	58.55	55.94	57.98	794,200	57.98
26 Mar, 2013	56.18	56.86	55.26	56.57	535,600	56.57
25 Mar, 2013	56.37	56.90	55.99	55.99	562,900	55.99
22 Mar, 2013	55.82	56.55	55.80	56.21	372,100	56.21
21 Mar, 2013	55.52	55.93	55.11	55.73	262,500	55.73
20 Mar, 2013	55.95	56.62	55.33	56.47	278,600	56.47
19 Mar, 2013	56.35	57.80	55.28	55.51	365,400	55.51
18 Mar, 2013	55.73	56.62	54.50	56.35	430,100	56.35
15 Mar, 2013	57.20	57.50	55.96	56.07	978,300	56.07
14 Mar, 2013	57.38	57.69	56.55	57.11	504,100	57.11
13 Mar, 2013	55.79	57.38	55.66	57.12	917,300	57.12
12 Mar, 2013	54.63	57.06	54.29	56.71	1,333,000	56.71
11 Mar, 2013	53.80	56.18	53.80	54.83	980,300	54.83
8 Mar, 2013	53.01	53.85	52.55	53.73	825,700	53.73
7 Mar, 2013	50.72	52.43	50.30	52.43	772,800	52.43
6 Mar, 2013	51.75	51.91	50.99	51.38	611,400	51.38
5 Mar, 2013	50.87	51.79	50.27	51.66	1,204,300	51.66
4 Mar, 2013	50.50	51.25	49.68	50.71	1,391,500	50.71
1 Mar, 2013	51.00	51.15	50.30	50.49	949,000	50.49
28 Feb, 2013	52.55	52.92	50.91	51.19	1,227,400	51.19
27 Feb, 2013	50.12	52.68	49.68	52.60	1,059,300	52.60
26 Feb, 2013	51.76	53.00	50.01	50.02	1,035,300	50.02
25 Feb, 2013	54.21	54.79	51.19	51.29	1,177,700	51.29
22 Feb, 2013	54.48	54.73	53.31	53.82	855,000	53.82
21 Feb, 2013	53.59	54.50	53.37	54.24	1,294,400	54.24
20 Feb, 2013	54.44	54.88	53.59	53.75	984,500	53.75
19 Feb, 2013	52.24	54.71	52.00	54.55	1,333,100	54.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CSTR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Coinstar, Inc. (CSTR)