CSTR: Historical Prices for Coinstar, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.24	26.55	26.13	26.50	744,700	26.50
19-Nov-09	26.58	26.60	26.24	26.25	690,300	26.25
18-Nov-09	27.00	27.07	26.36	26.66	681,800	26.66
17-Nov-09	27.36	27.44	26.98	27.08	569,400	27.08
16-Nov-09	27.33	27.70	27.13	27.37	1,059,700	27.37
13-Nov-09	27.68	27.76	27.16	27.25	724,500	27.25
12-Nov-09	28.38	28.38	27.44	27.49	1,104,300	27.49
11-Nov-09	28.90	28.90	28.08	28.33	672,200	28.33
10-Nov-09	28.58	28.89	28.23	28.57	1,068,200	28.57
9-Nov-09	29.35	29.35	28.17	28.78	1,167,600	28.78
6-Nov-09	29.18	29.45	26.64	28.96	5,092,000	28.96
5-Nov-09	31.60	32.00	31.26	31.87	1,094,100	31.87
4-Nov-09	31.73	31.92	31.21	31.30	529,300	31.30
3-Nov-09	32.25	32.54	31.37	31.50	737,200	31.50
2-Nov-09	32.03	32.59	31.70	32.34	543,800	32.34
30-Oct-09	32.38	32.64	31.73	31.74	441,000	31.74
29-Oct-09	31.99	32.75	31.63	32.67	625,600	32.67
28-Oct-09	33.25	33.41	31.76	31.85	804,500	31.85
27-Oct-09	33.70	34.18	33.16	33.27	522,300	33.27
26-Oct-09	33.85	34.21	33.25	33.54	398,400	33.54
23-Oct-09	34.93	35.09	33.77	33.85	420,600	33.85
22-Oct-09	34.71	35.16	34.29	34.93	433,300	34.93
21-Oct-09	34.81	35.42	34.55	34.60	565,400	34.60
20-Oct-09	34.73	34.99	34.38	34.89	413,600	34.89
19-Oct-09	34.44	34.91	33.83	34.84	427,100	34.84
16-Oct-09	34.75	35.00	34.21	34.45	827,600	34.45
15-Oct-09	34.61	35.00	34.50	34.87	407,400	34.87
14-Oct-09	35.38	35.50	34.63	34.77	667,900	34.77
13-Oct-09	35.58	35.74	35.01	35.16	290,300	35.16
12-Oct-09	35.35	36.00	35.30	35.72	659,300	35.72
9-Oct-09	34.72	35.28	34.66	35.19	628,500	35.19
8-Oct-09	34.81	34.99	34.35	34.90	695,700	34.90
7-Oct-09	33.23	34.58	32.85	34.51	1,488,500	34.51
6-Oct-09	32.10	33.33	32.10	33.17	1,032,400	33.17
5-Oct-09	31.49	31.96	31.10	31.96	699,000	31.96
2-Oct-09	30.99	31.50	30.83	31.23	424,000	31.23
1-Oct-09	32.84	32.84	31.59	31.60	671,100	31.60
30-Sep-09	33.04	33.35	32.29	32.98	995,900	32.98
29-Sep-09	32.39	33.41	32.22	32.92	642,300	32.92
28-Sep-09	31.52	32.60	31.52	32.40	360,300	32.40
25-Sep-09	31.34	31.63	31.12	31.48	503,000	31.48
24-Sep-09	32.76	32.89	31.37	31.50	891,000	31.50
23-Sep-09	33.21	33.36	32.47	32.55	571,600	32.55
22-Sep-09	33.44	33.46	32.90	33.10	600,500	33.10
21-Sep-09	32.64	33.50	32.41	33.25	368,600	33.25
18-Sep-09	32.60	32.92	32.47	32.71	457,300	32.71
17-Sep-09	32.75	33.20	32.44	32.59	356,200	32.59
16-Sep-09	32.00	32.82	31.82	32.75	647,100	32.75
15-Sep-09	31.75	32.09	31.65	31.82	598,700	31.82
14-Sep-09	31.19	31.88	31.19	31.85	848,200	31.85
11-Sep-09	30.76	31.44	30.40	31.28	3,076,600	31.28
10-Sep-09	30.50	30.91	29.95	30.41	3,677,600	30.41
9-Sep-09	31.49	32.43	31.36	31.96	717,200	31.96
8-Sep-09	32.94	33.00	31.35	31.60	1,222,000	31.60
4-Sep-09	32.52	32.99	32.49	32.81	354,400	32.81
3-Sep-09	32.60	32.72	31.95	32.46	495,000	32.46
2-Sep-09	32.30	32.80	32.27	32.46	238,700	32.46
1-Sep-09	32.94	33.33	32.18	32.37	518,800	32.37
31-Aug-09	33.41	33.41	32.65	33.03	426,200	33.03
28-Aug-09	34.52	34.80	33.30	33.56	459,700	33.56
27-Aug-09	33.38	34.33	32.88	34.11	556,900	34.11
26-Aug-09	32.55	34.49	32.51	33.44	1,364,200	33.44
25-Aug-09	32.12	32.40	31.85	32.29	561,200	32.29
24-Aug-09	32.47	32.49	31.76	31.89	924,500	31.89
21-Aug-09	33.29	33.48	31.85	32.20	1,382,100	32.20
20-Aug-09	31.46	32.25	31.46	31.86	708,500	31.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions