Skip to main content

Caesarstone Sdot-Yam (NQ: CSTE )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 20.22 20.22 20.22 0 -0.05(-0.23%)
Dec 28, 2017 20.36 20.50 20.13 20.27 223,647 -0.14(-0.68%)
Dec 27, 2017 20.59 20.68 20.36 20.41 125,847 -0.23(-1.11%)
Dec 26, 2017 20.96 20.41 20.64 158,533 +0.23(+1.13%)
Dec 22, 2017 20.77 20.82 20.29 20.41 140,990 -0.37(-1.77%)
Dec 21, 2017 20.13 21.00 20.13 20.77 214,206 +0.37(+1.80%)
Dec 20, 2017 19.72 20.59 19.53 20.41 422,746 +0.83(+4.23%)
Dec 19, 2017 19.90 20.13 19.44 19.58 583,115 -0.28(-1.39%)
Dec 18, 2017 20.22 20.38 19.76 19.85 779,725 -0.37(-1.82%)
Dec 15, 2017 20.31 20.87 20.11 20.22 1,011,073 +0.09(+0.46%)
Dec 14, 2017 21.46 21.46 20.04 20.13 1,634,669 -1.38(-6.41%)
Dec 13, 2017 21.14 21.65 21.10 21.51 264,204 +0.41(+1.96%)
Dec 12, 2017 21.42 21.55 21.10 21.10 128,551 -0.28(-1.29%)
Dec 11, 2017 21.60 21.65 21.32 21.37 104,430 -0.23(-1.06%)
Dec 08, 2017 21.92 21.97 21.60 21.60 118,685 -0.18(-0.84%)
Dec 07, 2017 21.46 21.92 21.37 21.78 191,038 +0.23(+1.07%)
Dec 06, 2017 22.20 22.38 21.14 21.55 387,552 -0.60(-2.70%)
Dec 05, 2017 22.52 22.55 22.11 22.15 180,211 -0.37(-1.63%)
Dec 04, 2017 22.84 23.21 22.47 22.52 164,400 -0.05(-0.20%)
Dec 01, 2017 22.80 22.89 22.02 22.57 212,287 -0.32(-1.41%)
Nov 30, 2017 23.07 23.16 22.66 22.89 119,378 -0.09(-0.40%)
Nov 29, 2017 22.38 23.07 22.24 22.98 100,788 +0.55(+2.46%)
Nov 28, 2017 22.11 22.61 22.06 22.43 194,335 +0.28(+1.25%)
Nov 27, 2017 22.70 22.93 22.06 22.15 204,994 -0.55(-2.43%)
Nov 24, 2017 22.66 22.89 22.57 22.70 66,887 +0.05(+0.20%)
Nov 22, 2017 22.98 23.12 22.61 22.66 119,310 -0.32(-1.40%)
Nov 21, 2017 23.21 23.21 22.75 22.98 145,915 +0.00(+0.00%)
Nov 20, 2017 23.21 23.62 22.84 22.98 185,638 -0.14(-0.60%)
Nov 17, 2017 22.98 23.44 22.93 23.12 343,510 +0.09(+0.40%)
Nov 16, 2017 23.12 23.58 22.93 23.03 152,327 -0.05(-0.20%)
Nov 15, 2017 23.71 23.71 22.93 23.07 183,873 -0.74(-3.09%)
Nov 14, 2017 22.57 24.08 22.43 23.81 296,215 +1.24(+5.50%)
Nov 13, 2017 22.06 22.75 22.01 22.57 443,062 +0.28(+1.24%)
Nov 10, 2017 22.52 22.80 22.24 22.29 148,375 -0.32(-1.42%)
Nov 09, 2017 22.57 22.89 22.57 22.61 145,268 -0.09(-0.40%)
Nov 08, 2017 22.52 22.89 22.24 22.70 225,147 +0.28(+1.23%)
Nov 07, 2017 22.20 22.57 21.97 22.43 308,891 +0.28(+1.25%)
Nov 06, 2017 21.51 22.24 21.51 22.15 256,788 +0.64(+2.99%)
Nov 03, 2017 21.69 22.01 21.23 21.51 447,323 -0.23(-1.06%)
Nov 02, 2017 22.98 22.98 21.39 21.74 753,576 -1.93(-8.16%)
Nov 01, 2017 23.07 24.73 23.03 23.67 886,348 -2.34(-9.01%)
Oct 31, 2017 26.01 26.38 25.87 26.01 239,095 -0.05(-0.18%)
Oct 30, 2017 26.29 26.33 25.78 26.06 161,968 -0.37(-1.39%)
Oct 27, 2017 26.47 26.47 25.97 26.43 101,827 -0.05(-0.17%)
Oct 26, 2017 26.24 26.66 26.06 26.47 97,458 +0.28(+1.05%)
Oct 25, 2017 26.38 26.66 26.01 26.20 97,708 -0.32(-1.21%)
Oct 24, 2017 26.66 26.93 26.52 26.52 63,357 -0.05(-0.17%)
Oct 23, 2017 27.02 27.25 26.52 26.56 100,110 -0.51(-1.87%)
Oct 20, 2017 27.12 27.30 27.02 27.07 77,631 +0.14(+0.51%)
Oct 19, 2017 26.47 27.07 26.33 26.93 142,732 +0.28(+1.03%)
Oct 18, 2017 26.79 27.12 26.56 26.66 117,359 -0.05(-0.17%)
Oct 17, 2017 26.84 27.07 26.66 26.70 64,180 -0.18(-0.68%)
Oct 16, 2017 26.70 27.07 26.61 26.89 115,470 +0.09(+0.34%)
Oct 13, 2017 26.98 27.12 26.61 26.79 97,921 -0.09(-0.34%)
Oct 12, 2017 26.84 27.12 26.83 26.89 84,198 +0.00(+0.00%)
Oct 11, 2017 26.93 27.35 26.84 26.89 119,743 -0.09(-0.34%)
Oct 10, 2017 26.75 27.25 26.75 26.98 132,705 +0.23(+0.86%)
Oct 09, 2017 27.30 27.48 26.70 26.75 163,164 -0.55(-2.02%)
Oct 06, 2017 27.48 27.90 27.30 27.30 129,478 -0.37(-1.33%)
Oct 05, 2017 27.67 27.99 27.67 27.67 72,929 +0.00(+0.00%)
Oct 04, 2017 27.71 27.81 26.98 27.67 76,248 -0.09(-0.33%)
Oct 03, 2017 27.67 27.83 27.48 27.76 79,262 +0.05(+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.