Skip to main content

Caesarstone Sdot-Yam (NQ: CSTE )

5.980 -0.400 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.15 38.24 37.20 37.58 0 -0.46(-1.21%)
Aug 29, 2013 36.59 38.52 36.46 38.04 0 +1.67(+4.60%)
Aug 28, 2013 37.83 38.93 34.91 36.36 0 -1.17(-3.12%)
Aug 27, 2013 38.84 38.93 37.18 37.53 178,774 -1.58(-4.05%)
Aug 26, 2013 38.96 39.67 38.56 39.12 0 +0.40(+1.05%)
Aug 23, 2013 39.09 39.82 38.36 38.71 0 -0.22(-0.55%)
Aug 22, 2013 38.68 39.73 38.42 38.93 0 +0.51(+1.34%)
Aug 21, 2013 36.94 39.31 36.74 38.42 0 +1.41(+3.82%)
Aug 20, 2013 36.89 37.34 36.03 37.00 0 -0.03(-0.07%)
Aug 19, 2013 37.96 38.51 36.91 37.03 0 -0.93(-2.44%)
Aug 16, 2013 38.50 39.19 37.96 37.96 0 -0.64(-1.66%)
Aug 15, 2013 39.33 39.33 37.52 38.60 352,465 -0.82(-2.08%)
Aug 14, 2013 39.15 39.58 38.30 39.41 0 +0.21(+0.53%)
Aug 13, 2013 38.77 39.26 37.99 39.21 366,412 +0.50(+1.30%)
Aug 12, 2013 39.32 39.67 36.92 38.70 548,661 -0.44(-1.13%)
Aug 09, 2013 39.05 39.41 37.52 39.14 570,428 -0.29(-0.73%)
Aug 08, 2013 37.23 40.22 37.23 39.43 772,129 +2.65(+7.22%)
Aug 07, 2013 34.82 37.73 33.11 36.78 1,890,080 +4.91(+15.42%)
Aug 06, 2013 32.36 32.64 31.06 31.86 417,410 -0.13(-0.42%)
Aug 05, 2013 31.17 33.21 30.71 32.00 514,500 +1.15(+3.73%)
Aug 02, 2013 29.63 31.17 29.45 30.85 438,430 +1.57(+5.35%)
Aug 01, 2013 29.67 29.96 29.27 29.28 264,900 +0.09(+0.31%)
Jul 31, 2013 28.80 29.61 28.71 29.19 0 +0.49(+1.72%)
Jul 30, 2013 28.63 29.03 28.31 28.70 0 +0.33(+1.17%)
Jul 29, 2013 29.27 29.27 28.26 28.36 0 -0.42(-1.47%)
Jul 26, 2013 29.26 29.36 28.12 28.79 0 -0.48(-1.63%)
Jul 25, 2013 30.05 30.44 28.88 29.26 0 -0.36(-1.22%)
Jul 24, 2013 30.89 31.36 29.45 29.62 0 -0.74(-2.43%)
Jul 23, 2013 30.15 31.27 29.61 30.36 397,794 +0.80(+2.71%)
Jul 22, 2013 29.83 30.94 29.09 29.56 0 +1.03(+3.63%)
Jul 19, 2013 27.10 29.68 26.95 28.53 0 +1.48(+5.46%)
Jul 18, 2013 26.55 27.17 26.54 27.05 0 +0.41(+1.55%)
Jul 17, 2013 26.62 26.90 25.96 26.64 125,917 +0.22(+0.85%)
Jul 16, 2013 26.54 26.78 26.22 26.41 0 -0.13(-0.47%)
Jul 15, 2013 26.47 26.68 26.38 26.54 0 +0.23(+0.89%)
Jul 12, 2013 26.37 27.45 25.98 26.30 0 +0.03(+0.10%)
Jul 11, 2013 26.50 26.95 26.28 26.28 211,786 +0.09(+0.34%)
Jul 10, 2013 24.56 26.41 24.56 26.19 0 +1.48(+5.97%)
Jul 09, 2013 24.86 25.06 24.54 24.71 0 +0.08(+0.33%)
Jul 08, 2013 25.02 25.02 24.39 24.63 0 -0.16(-0.65%)
Jul 05, 2013 25.11 25.34 24.75 24.79 0 -0.06(-0.25%)
Jul 03, 2013 24.66 25.20 24.30 24.85 0 +0.34(+1.40%)
Jul 02, 2013 24.52 24.83 24.12 24.51 0 +0.02(+0.07%)
Jul 01, 2013 24.77 25.20 24.43 24.49 0 -0.01(-0.04%)
Jun 28, 2013 24.85 25.21 24.45 24.50 52,377 +0.49(+2.02%)
Jun 26, 2013 24.40 24.49 23.85 24.02 0 -0.28(-1.15%)
Jun 25, 2013 23.51 24.61 23.48 24.30 0 +1.00(+4.29%)
Jun 24, 2013 24.29 24.30 22.59 23.30 0 -1.13(-4.64%)
Jun 21, 2013 24.57 25.06 24.37 24.43 130,515 -0.18(-0.73%)
Jun 20, 2013 25.53 25.53 24.56 24.61 0 -1.15(-4.47%)
Jun 19, 2013 26.04 26.33 25.66 25.76 0 -0.23(-0.90%)
Jun 18, 2013 25.65 26.20 25.13 26.00 0 +0.54(+2.12%)
Jun 17, 2013 25.38 25.58 25.07 25.46 0 +0.19(+0.75%)
Jun 14, 2013 24.59 25.42 24.59 25.27 0 +0.41(+1.67%)
Jun 13, 2013 24.50 24.97 24.48 24.85 115,542 +0.19(+0.77%)
Jun 12, 2013 25.07 25.43 24.49 24.67 83,446 -0.27(-1.08%)
Jun 11, 2013 24.93 25.02 24.43 24.94 141,939 -0.15(-0.61%)
Jun 10, 2013 24.78 25.27 24.53 25.09 0 +0.63(+2.58%)
Jun 07, 2013 23.40 25.02 23.30 24.46 0 +1.02(+4.34%)
Jun 06, 2013 22.58 23.66 22.50 23.44 0 +0.74(+3.25%)
Jun 05, 2013 24.22 24.22 22.62 22.70 0 -1.67(-6.87%)
Jun 04, 2013 25.19 25.25 24.20 24.38 0 -0.96(-3.80%)
Jun 03, 2013 25.92 25.92 24.12 25.34 396,830 -0.54(-2.09%)
May 31, 2013 26.77 27.03 25.39 25.88 254,192 -1.16(-4.29%)
May 30, 2013 26.77 27.23 26.64 27.04 0 +0.43(+1.62%)
May 29, 2013 26.35 26.70 26.15 26.61 375,578 +0.33(+1.27%)
May 28, 2013 25.84 26.91 25.26 26.28 528,552 +0.72(+2.82%)
May 24, 2013 25.36 25.72 25.03 25.56 0 +0.20(+0.78%)
May 23, 2013 24.85 25.73 24.19 25.36 0 +0.10(+0.39%)
May 22, 2013 24.91 26.72 24.91 25.26 0 +0.19(+0.75%)
May 21, 2013 25.20 25.39 24.84 25.07 0 -0.07(-0.29%)
May 20, 2013 25.11 25.29 24.98 25.14 0 -0.03(-0.11%)
May 17, 2013 25.27 25.51 24.44 25.17 0 +0.14(+0.58%)
May 16, 2013 24.25 25.54 24.12 25.03 450,764 +1.01(+4.20%)
May 15, 2013 23.08 24.18 23.08 24.02 0 +1.19(+5.20%)
May 13, 2013 22.70 22.91 22.59 22.83 0 +0.13(+0.59%)
May 10, 2013 22.32 22.83 22.23 22.69 0 +0.38(+1.69%)
May 09, 2013 22.17 22.67 21.62 22.32 0 +0.36(+1.64%)
May 08, 2013 21.64 22.70 21.31 21.96 0 +0.74(+3.48%)
May 07, 2013 21.15 21.59 21.15 21.22 0 +0.07(+0.34%)
May 06, 2013 21.54 21.69 21.11 21.15 0 -0.33(-1.55%)
May 03, 2013 21.11 21.65 20.96 21.48 0 +0.38(+1.79%)
May 02, 2013 20.75 21.33 20.70 21.10 0 +0.40(+1.91%)
May 01, 2013 21.11 21.18 20.44 20.71 0 -0.40(-1.92%)
Apr 30, 2013 21.55 21.79 20.97 21.11 0 -0.40(-1.88%)
Apr 29, 2013 22.04 22.04 21.42 21.52 152,055 -0.17(-0.79%)
Apr 26, 2013 21.79 22.05 21.61 21.69 145,642 -0.10(-0.45%)
Apr 25, 2013 21.06 22.22 20.64 21.79 474,236 +0.74(+3.51%)
Apr 24, 2013 21.09 21.19 20.63 21.05 0 +0.15(+0.73%)
Apr 23, 2013 20.31 21.09 20.25 20.89 424,527 +0.50(+2.47%)
Apr 22, 2013 20.07 20.63 19.80 20.39 126,173 +0.32(+1.61%)
Apr 19, 2013 19.88 20.81 19.68 20.07 231,213 +0.18(+0.91%)
Apr 18, 2013 20.32 20.44 19.54 19.89 378,540 -0.36(-1.79%)
Apr 17, 2013 20.18 20.38 19.73 20.25 416,779 +0.13(+0.63%)
Apr 16, 2013 19.91 20.47 19.87 20.12 303,126 +0.50(+2.57%)
Apr 15, 2013 20.60 20.79 19.44 19.62 728,675 -0.85(-4.18%)
Apr 12, 2013 21.42 21.42 20.45 20.47 4,352,272 -1.04(-4.85%)
Apr 11, 2013 20.92 22.10 20.55 21.52 255,802 +0.37(+1.74%)
Apr 10, 2013 21.28 21.28 20.79 21.15 135,645 -0.20(-0.93%)
Apr 09, 2013 21.37 21.58 20.62 21.34 84,197 +0.21(+0.98%)
Apr 08, 2013 21.86 21.86 20.43 21.14 141,618 -0.83(-3.77%)
Apr 05, 2013 21.16 22.03 20.39 21.97 118,332 +0.46(+2.13%)
Apr 04, 2013 21.17 21.58 20.39 21.51 56,398 +0.17(+0.80%)
Apr 03, 2013 22.73 23.02 20.31 21.34 300,862 -1.53(-6.69%)
Apr 02, 2013 23.74 24.74 22.66 22.87 211,459 -0.57(-2.42%)
Apr 01, 2013 24.06 24.71 23.26 23.43 206,652 -0.32(-1.36%)
Mar 28, 2013 23.85 25.07 23.35 23.76 206,127 +0.71(+3.08%)
Mar 27, 2013 22.25 23.68 22.07 23.05 293,233 +0.53(+2.36%)
Mar 26, 2013 22.78 22.88 22.16 22.51 71,362 -0.21(-0.91%)
Mar 25, 2013 22.18 23.03 22.18 22.72 172,081 +0.48(+2.14%)
Mar 22, 2013 22.23 22.76 21.76 22.24 60,763 -0.01(-0.04%)
Mar 21, 2013 22.77 22.77 22.09 22.25 63,136 -0.55(-2.41%)
Mar 20, 2013 22.80 23.17 21.64 22.80 129,389 +0.24(+1.08%)
Mar 19, 2013 21.15 23.17 21.10 22.56 227,447 +1.47(+6.95%)
Mar 18, 2013 22.22 22.24 20.85 21.09 239,373 -1.14(-5.14%)
Mar 15, 2013 21.25 22.40 21.25 22.24 76,976 +1.12(+5.28%)
Mar 14, 2013 20.68 21.50 20.25 21.12 51,567 +0.31(+1.47%)
Mar 13, 2013 20.32 20.85 20.12 20.81 83,172 +0.42(+2.07%)
Mar 12, 2013 20.25 20.59 20.11 20.39 55,692 +0.17(+0.85%)
Mar 11, 2013 20.25 20.46 20.11 20.22 34,410 -0.03(-0.13%)
Mar 08, 2013 20.25 20.64 20.12 20.25 55,228 +0.01(+0.04%)
Mar 07, 2013 20.00 20.38 19.80 20.24 37,511 +0.23(+1.17%)
Mar 06, 2013 20.25 20.43 19.93 20.00 29,981 -0.17(-0.85%)
Mar 05, 2013 20.08 20.65 19.35 20.18 32,658 +0.06(+0.31%)
Mar 04, 2013 20.58 20.58 19.12 20.11 56,263 -0.43(-2.10%)
Mar 01, 2013 21.14 21.15 20.31 20.54 30,152 -0.38(-1.81%)
Feb 28, 2013 20.56 20.94 20.54 20.92 20,465 +0.31(+1.48%)
Feb 27, 2013 20.87 21.14 20.32 20.62 24,103 -0.08(-0.39%)
Feb 26, 2013 20.00 20.79 19.77 20.70 25,588 +0.59(+2.95%)
Feb 22, 2013 20.96 20.96 19.32 20.10 70,250 -0.57(-2.74%)
Feb 21, 2013 20.21 21.55 20.18 20.67 48,299 +0.32(+1.59%)
Feb 20, 2013 22.20 22.50 19.94 20.35 190,145 -2.11(-9.38%)
Feb 19, 2013 21.02 22.72 21.02 22.45 106,464 +1.65(+7.91%)
Feb 15, 2013 20.05 21.03 19.73 20.80 65,081 +0.76(+3.77%)
Feb 14, 2013 19.79 20.10 19.41 20.05 89,251 +0.36(+1.81%)
Feb 13, 2013 19.14 19.73 19.11 19.69 10,371 +0.43(+2.22%)
Feb 12, 2013 19.59 19.81 19.13 19.27 96,984 -0.20(-1.02%)
Feb 11, 2013 19.82 20.52 19.39 19.46 36,259 -0.10(-0.51%)
Feb 08, 2013 18.90 19.79 18.89 19.56 43,248 +0.80(+4.27%)
Feb 07, 2013 18.80 18.90 17.86 18.76 45,499 +0.13(+0.68%)
Feb 06, 2013 16.89 19.35 16.89 18.64 243,609 +1.48(+8.60%)
Feb 04, 2013 17.07 17.17 16.99 17.16 31,557 +0.06(+0.37%)
Feb 01, 2013 16.97 17.23 16.84 17.10 59,367 +0.00(+0.00%)
Jan 31, 2013 17.01 17.21 17.01 17.10 37,437 +0.00(+0.00%)
Jan 30, 2013 17.08 17.37 16.94 17.10 41,352 -0.08(-0.47%)
Jan 29, 2013 17.07 17.53 17.06 17.18 37,452 +0.08(+0.47%)
Jan 28, 2013 17.55 18.02 16.66 17.10 151,192 -0.27(-1.55%)
Jan 25, 2013 17.43 17.55 17.32 17.37 94,834 +0.04(+0.26%)
Jan 24, 2013 16.84 17.49 16.84 17.32 121,941 +0.23(+1.37%)
Jan 23, 2013 16.65 17.37 16.65 17.09 142,502 +0.45(+2.70%)
Jan 22, 2013 16.56 16.65 16.33 16.64 88,078 +0.30(+1.82%)
Jan 18, 2013 15.99 16.80 15.73 16.34 185,638 +0.67(+4.25%)
Jan 17, 2013 15.67 15.80 15.65 15.68 23,626 +0.14(+0.93%)
Jan 16, 2013 15.53 16.10 15.51 15.53 28,619 -0.10(-0.63%)
Jan 15, 2013 15.62 15.68 15.52 15.63 43,134 +0.10(+0.64%)
Jan 14, 2013 15.77 15.77 15.39 15.53 27,287 -0.11(-0.69%)
Jan 11, 2013 15.75 15.91 15.53 15.64 12,867 -0.16(-1.03%)
Jan 10, 2013 15.95 16.15 15.79 15.80 32,513 +0.04(+0.29%)
Jan 09, 2013 15.32 15.88 15.29 15.76 77,870 +0.41(+2.70%)
Jan 08, 2013 14.87 15.39 14.87 15.34 23,072 +0.04(+0.29%)
Jan 07, 2013 15.57 15.57 15.21 15.30 53,412 -0.33(-2.13%)
Jan 04, 2013 14.80 15.66 14.78 15.63 55,310 +0.86(+5.85%)
Jan 03, 2013 14.62 14.87 14.56 14.77 168,472 -0.16(-1.09%)
Jan 02, 2013 14.85 15.03 14.53 14.93 66,776 +0.54(+3.77%)
Dec 31, 2012 15.06 15.06 14.36 14.39 88,686 -0.56(-3.75%)
Dec 28, 2012 14.77 15.07 14.31 14.95 30,884 +0.01(+0.06%)
Dec 27, 2012 15.65 15.65 14.31 14.94 28,178 +0.36(+2.47%)
Dec 26, 2012 14.57 14.79 14.33 14.58 9,686 +0.05(+0.37%)
Dec 24, 2012 14.41 14.53 14.32 14.52 7,174 -0.01(-0.06%)
Dec 21, 2012 14.60 14.67 14.46 14.53 10,057 -0.09(-0.62%)
Dec 20, 2012 14.57 15.05 14.56 14.62 30,651 -0.04(-0.31%)
Dec 19, 2012 14.67 14.67 14.43 14.67 21,366 -0.12(-0.79%)
Dec 18, 2012 14.23 14.78 14.12 14.78 48,868 +0.49(+3.40%)
Dec 17, 2012 14.31 14.42 13.98 14.30 41,922 +0.03(+0.19%)
Dec 14, 2012 14.19 14.40 14.12 14.27 7,664 +0.14(+1.02%)
Dec 13, 2012 14.26 14.26 13.95 14.13 20,926 -0.13(-0.95%)
Dec 12, 2012 14.25 14.76 14.00 14.26 56,451 -0.07(-0.50%)
Dec 11, 2012 14.56 14.59 13.87 14.33 95,143 -0.29(-1.97%)
Dec 10, 2012 14.58 14.62 14.39 14.62 80,193 +0.09(+0.62%)
Dec 07, 2012 14.53 14.80 14.40 14.53 14,927 +0.13(+0.94%)
Dec 06, 2012 14.16 14.91 14.16 14.40 172,884 +0.22(+1.52%)
Dec 05, 2012 14.20 14.22 14.10 14.18 15,354 +0.00(+0.00%)
Dec 04, 2012 14.17 14.30 14.01 14.18 22,772 -0.04(-0.25%)
Nov 30, 2012 14.15 14.22 13.87 14.22 40,254 +0.04(+0.25%)
Nov 29, 2012 14.17 14.26 14.10 14.18 20,451 +0.05(+0.38%)
Nov 28, 2012 13.91 14.39 13.91 14.13 11,511 +0.18(+1.29%)
Nov 27, 2012 14.16 14.16 13.88 13.95 11,078 -0.03(-0.19%)
Nov 26, 2012 13.85 14.17 13.62 13.97 21,702 -0.05(-0.38%)
Nov 23, 2012 13.56 14.05 13.56 14.03 6,156 +0.30(+2.16%)
Nov 21, 2012 13.88 14.10 13.62 13.73 6,636 -0.08(-0.58%)
Nov 20, 2012 13.84 14.11 13.77 13.81 6,676 -0.03(-0.20%)
Nov 19, 2012 13.95 14.10 13.54 13.84 7,947 -0.02(-0.13%)
Nov 16, 2012 13.81 13.86 13.62 13.86 4,921 +0.08(+0.57%)
Nov 15, 2012 14.11 14.39 13.28 13.78 71,843 -0.44(-3.08%)
Nov 14, 2012 14.26 14.37 13.97 14.22 15,316 +0.22(+1.54%)
Nov 13, 2012 14.35 14.40 14.00 14.00 49,573 -0.38(-2.63%)
Nov 12, 2012 13.71 14.55 13.55 14.38 55,064 +0.79(+5.83%)
Nov 09, 2012 13.56 13.84 13.56 13.59 4,835 -0.17(-1.24%)
Nov 08, 2012 13.59 13.77 13.59 13.76 5,720 +0.25(+1.87%)
Nov 07, 2012 14.22 14.23 13.13 13.51 47,692 -0.75(-5.24%)
Nov 06, 2012 14.32 14.41 14.21 14.25 18,265 -0.04(-0.31%)
Nov 05, 2012 14.23 14.42 14.15 14.30 15,350 +0.07(+0.51%)
Nov 02, 2012 14.09 14.34 14.02 14.23 17,320 +0.06(+0.44%)
Nov 01, 2012 14.40 14.40 13.90 14.16 42,293 -0.23(-1.63%)
Oct 31, 2012 14.40 14.56 14.40 14.40 40,409 +0.31(+2.24%)
Oct 26, 2012 14.30 14.08 14.08 14.08 31,226 -0.02(-0.13%)
Oct 25, 2012 14.04 14.31 13.97 14.10 112,290 -0.02(-0.13%)
Oct 24, 2012 13.81 14.31 13.81 14.12 15,315 +0.36(+2.62%)
Oct 23, 2012 13.97 14.00 13.64 13.76 62,155 +0.35(+2.62%)
Oct 19, 2012 13.55 13.74 13.32 13.41 34,650 -0.11(-0.80%)
Oct 18, 2012 13.44 13.59 13.36 13.52 19,329 +0.01(+0.05%)
Oct 17, 2012 13.59 13.89 13.47 13.51 58,374 +0.02(+0.15%)
Oct 16, 2012 13.26 14.06 13.26 13.49 31,667 +0.36(+2.74%)
Oct 15, 2012 13.25 13.32 13.06 13.13 12,567 -0.37(-2.73%)
Oct 12, 2012 12.88 13.50 12.78 13.50 11,867 +0.64(+4.97%)
Oct 11, 2012 12.74 12.90 12.74 12.86 44,408 -0.04(-0.35%)
Oct 10, 2012 13.01 13.02 12.69 12.90 22,479 +0.01(+0.07%)
Oct 09, 2012 13.29 13.32 12.66 12.90 77,000 -0.39(-2.91%)
Oct 08, 2012 13.55 13.66 13.08 13.28 9,205 -0.18(-1.34%)
Oct 05, 2012 13.51 14.61 13.42 13.46 84,683 +0.13(+1.01%)
Oct 04, 2012 13.50 13.73 13.26 13.33 39,745 -0.17(-1.27%)
Oct 03, 2012 13.32 13.50 13.05 13.50 41,738 +0.18(+1.35%)
Oct 02, 2012 13.05 13.39 12.98 13.32 35,632 +0.31(+2.42%)
Oct 01, 2012 12.94 13.07 12.61 13.00 9,391 +0.31(+2.48%)
Sep 28, 2012 12.53 12.82 12.33 12.69 11,638 -0.05(-0.42%)
Sep 27, 2012 12.18 12.87 12.07 12.74 43,935 +0.58(+4.73%)
Sep 26, 2012 12.09 12.32 12.09 12.17 6,752 -0.07(-0.59%)
Sep 25, 2012 12.54 12.54 12.06 12.24 25,588 -0.15(-1.23%)
Sep 24, 2012 11.94 12.51 11.88 12.39 40,881 +0.20(+1.62%)
Sep 21, 2012 12.21 12.34 11.85 12.19 10,545 +0.05(+0.44%)
Sep 20, 2012 12.30 12.38 11.70 12.14 132,083 -0.27(-2.18%)
Sep 19, 2012 12.28 13.07 12.18 12.41 140,531 +0.11(+0.88%)
Sep 18, 2012 12.07 12.42 11.97 12.30 15,101 +0.15(+1.26%)
Sep 17, 2012 12.18 12.19 11.81 12.15 31,296 -0.13(-1.03%)
Sep 14, 2012 11.58 12.28 11.58 12.27 34,981 +0.80(+6.98%)
Sep 13, 2012 11.25 11.61 11.16 11.47 137,129 +0.22(+2.00%)
Sep 12, 2012 11.07 11.44 11.07 11.25 42,600 +0.18(+1.63%)
Sep 11, 2012 11.00 11.24 10.92 11.07 59,495 +0.21(+1.91%)
Sep 10, 2012 10.75 10.92 10.75 10.86 22,325 +0.15(+1.43%)
Sep 07, 2012 10.67 10.90 10.59 10.71 46,677 +0.09(+0.85%)
Sep 06, 2012 10.48 10.80 10.48 10.62 88,946 +0.25(+2.43%)
Sep 05, 2012 10.48 10.54 10.36 10.37 2,543 -0.19(-1.79%)
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.