COINSTAR Historical Stock Price

Below is the stock price history for Coinstar CSTR. Data is recorded each day for the historical open, high, low, close and volume. The Coinstar 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.

Coinstar Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 15.86 16.01 15.48 15.48 1,083
2018-10-11 16.48 16.48 16.25 16.25 459
2018-10-10 16.61 16.65 16.50 16.50 633
2018-10-09 16.60 16.75 16.60 16.71 309
2018-10-08 16.60 16.60 16.48 16.56 1,681
2018-10-05 16.79 16.81 16.69 16.72 522
2018-10-04 17.24 17.28 16.86 16.97 2,673
2018-10-03 17.06 17.37 17.06 17.29 2,169
2018-10-02 16.45 16.49 16.44 16.46 956
2018-10-01 16.64 16.65 16.42 16.47 1,120
2018-09-28 16.58 16.72 16.54 16.72 678
2018-09-27 17.10 17.14 16.72 16.75 1,481
2018-09-26 17.33 17.33 17.15 17.15 1,603
2018-09-25 17.36 17.41 17.32 17.34 1,066
2018-09-24 17.40 17.40 17.37 17.38 599
2018-09-21 17.35 17.41 17.17 17.33 6,306
2018-09-20 16.86 17.12 16.85 17.04 2,407
2018-09-19 16.51 16.70 16.51 16.64 1,098
2018-09-18 16.63 16.80 16.53 16.68 1,242
2018-09-17 16.89 16.97 16.69 16.73 2,454
2018-09-14 16.89 17.05 16.89 16.99 518
2018-09-13 17.20 17.20 16.82 16.83 1,558
2018-09-12 16.97 16.97 16.85 16.89 2,829
2018-09-11 16.895 17.06 16.895 16.98 1,845
2018-09-10 17.12 17.12 16.94 16.96 646
2018-09-07 17.34 17.34 17.32 17.32 211
2018-09-06 17.39 17.40 17.32 17.39 1,134
2018-09-05 17.39 17.39 17.36 17.36 203
2018-09-04 17.50 17.55 17.43 17.48 2,660
2018-08-31 17.45 17.55 17.45 17.55 94

» More Coinstar Stock Price History

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