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

Caesarstone Sdot-Yam (NQ: CSTE )

6.340 -0.050 (-0.78%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 3, 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 (%)
Aug 31, 2023 4.220 4.260 4.140 4.160 32,042 -0.09(-2.12%)
Aug 30, 2023 4.120 4.330 4.070 4.250 38,840 +0.12(+2.91%)
Aug 29, 2023 4.080 4.154 4.075 4.130 27,976 +0.01(+0.24%)
Aug 28, 2023 4.160 4.200 4.040 4.120 53,883 +0.01(+0.24%)
Aug 25, 2023 4.110 4.160 4.060 4.110 32,598 +0.03(+0.74%)
Aug 24, 2023 4.270 4.270 4.080 4.080 41,220 -0.23(-5.34%)
Aug 23, 2023 4.330 4.350 4.220 4.310 18,728 +0.05(+1.17%)
Aug 22, 2023 4.460 4.460 4.240 4.260 63,511 -0.20(-4.48%)
Aug 21, 2023 4.540 4.540 4.400 4.460 55,633 -0.08(-1.76%)
Aug 18, 2023 4.520 4.620 4.500 4.540 25,436 -0.03(-0.66%)
Aug 17, 2023 4.620 4.640 4.557 4.570 37,485 -0.05(-1.08%)
Aug 16, 2023 4.660 4.830 4.600 4.620 43,291 -0.03(-0.65%)
Aug 15, 2023 4.730 4.730 4.620 4.650 57,079 -0.12(-2.52%)
Aug 14, 2023 4.800 4.850 4.700 4.770 45,478 -0.03(-0.63%)
Aug 11, 2023 4.860 4.970 4.760 4.800 68,983 -0.05(-1.03%)
Aug 10, 2023 5.250 5.260 4.800 4.850 117,961 -0.35(-6.73%)
Aug 09, 2023 5.240 5.344 4.750 5.200 246,021 -0.21(-3.88%)
Aug 08, 2023 5.410 5.450 5.240 5.410 64,037 -0.01(-0.18%)
Aug 07, 2023 5.370 5.500 5.310 5.420 43,196 +0.05(+0.93%)
Aug 04, 2023 5.320 5.470 5.280 5.370 40,753 +0.10(+1.90%)
Aug 03, 2023 5.300 5.410 5.240 5.270 62,153 -0.03(-0.57%)
Aug 02, 2023 5.490 5.490 5.250 5.300 104,816 -0.20(-3.64%)
Aug 01, 2023 5.540 5.660 5.470 5.500 89,318 -0.10(-1.79%)
Jul 31, 2023 5.520 5.640 5.510 5.600 41,009 +0.06(+1.08%)
Jul 28, 2023 5.470 5.560 5.440 5.540 36,544 +0.07(+1.28%)
Jul 27, 2023 5.430 5.560 5.410 5.470 58,385 +0.06(+1.11%)
Jul 26, 2023 5.540 5.580 5.400 5.410 49,551 -0.13(-2.35%)
Jul 25, 2023 5.560 5.605 5.500 5.540 19,287 -0.06(-1.07%)
Jul 24, 2023 5.440 5.710 5.400 5.600 91,355 +0.20(+3.70%)
Jul 21, 2023 5.530 5.530 5.390 5.400 36,657 -0.10(-1.82%)
Jul 20, 2023 5.600 5.610 5.380 5.500 85,888 -0.09(-1.61%)
Jul 19, 2023 5.560 5.715 5.560 5.590 57,532 +0.06(+1.08%)
Jul 18, 2023 5.550 5.680 5.520 5.530 72,871 -0.02(-0.36%)
Jul 17, 2023 5.550 5.590 5.400 5.550 123,692 +0.02(+0.36%)
Jul 14, 2023 5.400 5.550 5.350 5.530 200,268 +0.14(+2.50%)
Jul 13, 2023 5.340 5.490 5.330 5.395 80,749 +0.05(+1.03%)
Jul 12, 2023 5.330 5.350 5.280 5.340 113,825 +0.08(+1.52%)
Jul 11, 2023 5.300 5.410 5.210 5.260 145,568 -0.03(-0.57%)
Jul 10, 2023 5.120 5.290 5.120 5.290 134,385 +0.19(+3.73%)
Jul 07, 2023 5.180 5.210 5.080 5.100 68,077 -0.05(-0.97%)
Jul 06, 2023 5.230 5.250 5.120 5.150 163,215 -0.07(-1.34%)
Jul 05, 2023 5.240 5.320 5.150 5.220 73,945 -0.09(-1.69%)
Jul 03, 2023 5.210 5.365 5.189 5.310 43,485 +0.07(+1.34%)
Jun 30, 2023 5.250 5.310 5.240 5.240 74,882 +0.00(+0.00%)
Jun 29, 2023 5.250 5.270 5.080 5.240 100,652 +0.00(+0.00%)
Jun 28, 2023 5.290 5.292 5.160 5.240 135,397 -0.03(-0.57%)
Jun 27, 2023 5.450 5.470 5.200 5.270 114,707 -0.19(-3.48%)
Jun 26, 2023 5.370 5.620 5.260 5.460 150,401 +0.16(+3.02%)
Jun 23, 2023 4.950 5.490 4.900 5.300 3,565,478 +0.27(+5.37%)
Jun 22, 2023 4.590 5.100 4.510 5.030 383,331 +0.43(+9.35%)
Jun 21, 2023 4.750 4.755 4.590 4.600 136,032 -0.13(-2.75%)
Jun 20, 2023 4.710 4.810 4.530 4.730 190,280 +0.03(+0.64%)
Jun 16, 2023 4.800 4.810 4.630 4.700 196,429 -0.05(-1.05%)
Jun 15, 2023 4.670 4.900 4.600 4.750 127,837 +0.11(+2.37%)
Jun 14, 2023 4.710 4.790 4.550 4.640 202,274 -0.09(-1.90%)
Jun 13, 2023 4.610 4.770 4.610 4.730 98,836 +0.13(+2.83%)
Jun 12, 2023 4.800 4.800 4.540 4.600 121,198 -0.23(-4.76%)
Jun 09, 2023 4.850 4.945 4.720 4.830 139,622 -0.02(-0.41%)
Jun 08, 2023 4.960 5.032 4.720 4.850 198,390 -0.16(-3.19%)
Jun 07, 2023 4.750 5.070 4.750 5.010 188,296 +0.25(+5.25%)
Jun 06, 2023 4.620 4.800 4.590 4.760 132,644 +0.16(+3.48%)
Jun 05, 2023 4.630 4.630 4.520 4.600 157,419 -0.07(-1.50%)
Jun 02, 2023 4.510 4.690 4.500 4.670 121,224 +0.19(+4.24%)
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.