Skip to main content

Caesarstone Sdot-Yam (NQ: CSTE )

4.130 +0.060 (+1.47%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.49 12.74 12.49 12.71 110,282 +0.31(+2.49%)
Dec 28, 2018 12.87 13.15 12.36 12.40 181,025 -0.46(-3.57%)
Dec 27, 2018 11.69 12.87 11.69 12.86 287,625 +0.94(+7.85%)
Dec 26, 2018 11.99 12.17 11.75 11.92 601,751 -0.09(-0.78%)
Dec 24, 2018 12.03 12.13 11.86 12.02 238,411 -0.23(-1.91%)
Dec 21, 2018 12.74 12.84 12.23 12.25 141,913 -0.42(-3.32%)
Dec 20, 2018 13.03 13.24 12.60 12.67 135,991 -0.49(-3.70%)
Dec 19, 2018 13.03 13.48 12.96 13.16 170,463 +0.09(+0.72%)
Dec 18, 2018 13.51 13.62 13.02 13.06 128,674 -0.36(-2.65%)
Dec 17, 2018 13.67 13.92 13.33 13.42 149,628 -0.31(-2.25%)
Dec 14, 2018 13.53 13.91 13.38 13.73 263,630 +0.10(+0.76%)
Dec 13, 2018 13.99 13.99 13.44 13.62 279,549 -0.34(-2.41%)
Dec 12, 2018 14.39 14.64 13.94 13.96 244,450 -0.29(-2.04%)
Dec 11, 2018 14.52 14.68 14.15 14.25 117,325 -0.16(-1.10%)
Dec 10, 2018 14.04 14.42 13.84 14.41 319,622 +0.36(+2.53%)
Dec 07, 2018 13.69 14.25 13.69 14.06 143,944 +0.36(+2.60%)
Dec 06, 2018 13.71 13.80 13.49 13.70 219,352 -0.26(-1.88%)
Dec 04, 2018 14.55 14.63 13.90 13.96 193,849 -0.68(-4.66%)
Dec 03, 2018 14.88 14.97 14.50 14.64 76,839 +0.00(+0.00%)
Nov 30, 2018 14.72 14.80 14.50 14.64 118,510 -0.14(-0.95%)
Nov 29, 2018 15.03 15.08 14.69 14.79 101,546 -0.37(-2.47%)
Nov 28, 2018 14.76 15.28 14.28 15.16 170,167 +0.41(+2.79%)
Nov 27, 2018 14.67 14.96 14.54 14.75 128,610 +0.01(+0.06%)
Nov 26, 2018 14.65 14.94 14.65 14.74 191,382 +0.19(+1.29%)
Nov 23, 2018 14.15 14.85 14.15 14.55 112,419 +0.31(+2.17%)
Nov 21, 2018 14.24 14.24 14.24 0 +0.37(+2.63%)
Nov 20, 2018 13.95 14.08 13.66 13.88 192,316 -0.24(-1.72%)
Nov 19, 2018 14.24 14.36 14.07 14.12 158,584 -0.11(-0.78%)
Nov 16, 2018 14.08 14.51 13.98 14.23 129,402 +0.06(+0.46%)
Nov 15, 2018 13.72 14.34 13.51 14.17 260,470 +0.51(+3.73%)
Nov 14, 2018 13.94 14.10 13.44 13.66 372,701 -0.12(-0.87%)
Nov 13, 2018 13.51 14.07 13.51 13.78 313,726 +0.21(+1.57%)
Nov 12, 2018 13.54 13.83 13.25 13.56 371,144 +0.02(+0.14%)
Nov 09, 2018 13.51 13.82 13.06 13.55 342,338 -0.14(-1.05%)
Nov 08, 2018 13.62 13.94 13.35 13.69 350,423 -0.00(-0.03%)
Nov 07, 2018 14.69 14.83 13.45 13.69 696,383 -1.86(-11.97%)
Nov 06, 2018 15.02 15.79 14.72 15.56 428,455 +0.52(+3.45%)
Nov 05, 2018 15.09 15.22 14.83 15.04 128,855 -0.06(-0.43%)
Nov 02, 2018 15.28 15.28 15.02 15.10 359,714 -0.18(-1.15%)
Nov 01, 2018 14.69 15.47 14.65 15.28 227,488 +0.65(+4.43%)
Oct 31, 2018 14.83 14.91 14.55 14.63 183,654 -0.22(-1.50%)
Oct 30, 2018 14.46 15.00 14.20 14.85 138,551 +0.34(+2.36%)
Oct 29, 2018 14.70 14.90 14.28 14.51 130,152 +0.03(+0.19%)
Oct 26, 2018 14.48 14.66 14.04 14.48 120,444 -0.19(-1.33%)
Oct 25, 2018 14.45 14.78 14.45 14.68 172,018 +0.42(+2.92%)
Oct 24, 2018 15.21 15.42 14.24 14.26 171,856 -0.96(-6.33%)
Oct 23, 2018 15.19 15.50 15.13 15.22 150,039 -0.19(-1.20%)
Oct 22, 2018 15.45 15.71 15.25 15.41 181,452 +0.01(+0.06%)
Oct 19, 2018 15.80 15.83 15.35 15.40 176,457 -0.45(-2.86%)
Oct 18, 2018 16.31 16.31 15.72 15.85 312,510 -0.44(-2.67%)
Oct 17, 2018 16.46 16.63 15.93 16.29 281,410 -0.15(-0.90%)
Oct 16, 2018 15.66 16.47 15.66 16.44 127,571 +0.81(+5.16%)
Oct 15, 2018 15.78 15.82 15.29 15.63 90,547 -0.03(-0.18%)
Oct 12, 2018 15.68 15.75 15.26 15.66 179,371 +0.22(+1.44%)
Oct 11, 2018 15.07 15.59 15.07 15.44 165,783 +0.28(+1.83%)
Oct 10, 2018 15.29 15.39 14.92 15.16 187,895 -0.17(-1.09%)
Oct 09, 2018 15.85 16.03 15.31 15.33 115,465 -0.66(-4.12%)
Oct 08, 2018 15.90 16.03 15.64 15.98 174,481 +0.06(+0.41%)
Oct 05, 2018 16.27 16.27 15.67 15.92 274,561 -0.34(-2.11%)
Oct 04, 2018 16.76 16.76 16.24 16.26 112,440 -0.51(-3.04%)
Oct 03, 2018 16.68 16.93 16.48 16.77 193,015 +0.14(+0.84%)
Oct 02, 2018 16.65 16.81 16.37 16.63 164,198 -0.03(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.