Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesarstone Sdot-Yam (NQ: CSTE )

5.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.970 5.981 5.820 5.820 51,408 -0.13(-2.18%)
Feb 27, 2023 5.960 6.040 5.910 5.950 26,355 +0.01(+0.17%)
Feb 24, 2023 5.900 5.990 5.800 5.940 67,349 -0.03(-0.50%)
Feb 23, 2023 5.990 6.040 5.871 5.970 23,933 +0.01(+0.17%)
Feb 22, 2023 5.930 5.990 5.800 5.960 68,732 +0.07(+1.19%)
Feb 21, 2023 6.020 6.100 5.890 5.890 60,506 -0.18(-2.97%)
Feb 17, 2023 6.180 6.180 6.030 6.070 69,469 -0.04(-0.65%)
Feb 16, 2023 6.110 6.180 6.000 6.110 31,062 -0.04(-0.65%)
Feb 15, 2023 6.140 6.170 5.962 6.150 183,787 +0.00(+0.00%)
Feb 14, 2023 6.070 6.190 5.990 6.150 32,311 +0.02(+0.33%)
Feb 13, 2023 6.010 6.165 5.980 6.130 76,642 +0.08(+1.32%)
Feb 10, 2023 6.110 6.180 5.965 6.050 121,992 -0.09(-1.47%)
Feb 09, 2023 6.260 6.350 6.120 6.140 61,278 -0.09(-1.44%)
Feb 08, 2023 6.290 6.370 6.180 6.230 113,654 -0.07(-1.11%)
Feb 07, 2023 6.300 6.360 6.180 6.300 72,347 -0.04(-0.63%)
Feb 06, 2023 6.470 6.470 6.320 6.340 43,716 -0.13(-2.01%)
Feb 03, 2023 6.350 6.540 6.300 6.470 84,139 +0.07(+1.09%)
Feb 02, 2023 6.260 6.546 6.260 6.400 198,638 +0.14(+2.24%)
Feb 01, 2023 6.250 6.340 6.160 6.260 76,175 +0.02(+0.32%)
Jan 31, 2023 6.010 6.280 6.010 6.240 86,618 +0.28(+4.70%)
Jan 30, 2023 6.000 6.030 5.960 5.960 51,669 -0.08(-1.32%)
Jan 27, 2023 6.030 6.160 5.970 6.040 61,843 +0.04(+0.67%)
Jan 26, 2023 6.090 6.130 5.910 6.000 59,099 -0.05(-0.83%)
Jan 25, 2023 5.980 6.090 5.900 6.050 27,841 +0.00(+0.00%)
Jan 24, 2023 6.230 6.290 6.010 6.050 46,475 -0.18(-2.89%)
Jan 23, 2023 6.070 6.300 6.020 6.230 90,795 +0.18(+2.98%)
Jan 20, 2023 5.940 6.080 5.800 6.050 89,047 +0.14(+2.37%)
Jan 19, 2023 6.070 6.070 5.830 5.910 155,981 -0.26(-4.21%)
Jan 18, 2023 6.380 6.390 6.120 6.170 43,308 -0.17(-2.68%)
Jan 17, 2023 6.490 6.500 6.240 6.340 60,673 -0.15(-2.31%)
Jan 13, 2023 6.500 6.550 6.450 6.490 49,743 -0.01(-0.15%)
Jan 12, 2023 6.410 6.530 6.360 6.500 62,193 +0.15(+2.36%)
Jan 11, 2023 6.350 6.380 6.240 6.350 88,584 +0.06(+0.95%)
Jan 10, 2023 6.260 6.400 6.240 6.290 78,789 -0.02(-0.32%)
Jan 09, 2023 6.410 6.530 6.300 6.310 27,685 -0.16(-2.47%)
Jan 06, 2023 6.470 6.510 6.350 6.470 46,548 +0.11(+1.73%)
Jan 05, 2023 6.440 6.470 6.290 6.360 41,031 -0.06(-0.93%)
Jan 04, 2023 6.280 6.500 6.115 6.420 83,745 +0.26(+4.22%)
Jan 03, 2023 5.810 6.190 5.810 6.160 121,544 +0.45(+7.88%)
Dec 30, 2022 5.710 5.790 5.650 5.710 64,903 -0.01(-0.17%)
Dec 29, 2022 5.630 5.740 5.620 5.720 56,094 +0.10(+1.78%)
Dec 28, 2022 5.790 5.810 5.600 5.620 36,489 -0.18(-3.10%)
Dec 27, 2022 5.830 5.940 5.740 5.800 65,453 -0.03(-0.51%)
Dec 23, 2022 5.750 5.860 5.690 5.830 35,737 +0.09(+1.57%)
Dec 22, 2022 5.690 5.760 5.590 5.740 84,543 +0.00(+0.00%)
Dec 21, 2022 5.700 5.850 5.680 5.740 55,288 +0.07(+1.23%)
Dec 20, 2022 5.650 5.850 5.611 5.670 180,785 -0.01(-0.18%)
Dec 19, 2022 5.850 5.850 5.610 5.680 95,246 -0.07(-1.22%)
Dec 16, 2022 5.800 5.870 5.680 5.750 151,633 -0.12(-2.04%)
Dec 15, 2022 6.010 6.070 5.810 5.870 119,872 -0.20(-3.29%)
Dec 14, 2022 6.110 6.230 6.040 6.070 60,151 -0.03(-0.49%)
Dec 13, 2022 6.240 6.460 6.060 6.100 119,953 -0.02(-0.33%)
Dec 12, 2022 6.040 6.200 5.900 6.120 127,618 +0.04(+0.66%)
Dec 09, 2022 6.040 6.210 6.040 6.080 54,037 -0.04(-0.65%)
Dec 08, 2022 6.000 6.190 5.980 6.120 98,948 +0.12(+2.00%)
Dec 07, 2022 6.130 6.156 6.000 6.000 100,343 -0.10(-1.64%)
Dec 06, 2022 6.130 6.130 6.030 6.100 230,140 -0.03(-0.49%)
Dec 05, 2022 6.240 6.240 6.100 6.130 91,527 -0.13(-2.08%)
Dec 02, 2022 6.300 6.365 6.200 6.260 70,588 -0.10(-1.57%)
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.