Caesarstone Sdot-Yam (NQ: CSTE )

6.100 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 6.300 6.430 6.140 6.360 128,955 +0.09(+1.44%)
Nov 30, 2022 6.200 6.330 6.080 6.270 101,794 +0.07(+1.13%)
Nov 29, 2022 6.220 6.315 6.120 6.200 98,966 +0.05(+0.81%)
Nov 28, 2022 6.430 6.510 6.040 6.150 445,656 -0.36(-5.53%)
Nov 25, 2022 6.310 6.550 6.310 6.510 35,343 +0.19(+3.01%)
Nov 23, 2022 6.410 6.460 6.300 6.320 161,096 -0.14(-2.17%)
Nov 22, 2022 6.400 6.540 6.280 6.460 193,940 +0.15(+2.38%)
Nov 21, 2022 6.560 6.565 6.270 6.310 342,871 -0.28(-4.25%)
Nov 18, 2022 6.640 6.640 6.500 6.590 102,405 +0.07(+1.07%)
Nov 17, 2022 6.760 6.910 6.500 6.520 169,195 -0.31(-4.54%)
Nov 16, 2022 6.960 7.060 6.700 6.830 278,794 +0.06(+0.89%)
Nov 15, 2022 6.940 7.040 6.720 6.770 195,061 +0.00(+0.00%)
Nov 14, 2022 7.100 7.185 6.700 6.770 400,470 -0.35(-4.92%)
Nov 11, 2022 7.020 7.370 7.020 7.120 74,995 +0.12(+1.71%)
Nov 10, 2022 7.200 7.292 6.920 7.000 387,577 +0.04(+0.57%)
Nov 09, 2022 8.000 8.095 6.915 6.960 553,696 -1.57(-18.41%)
Nov 08, 2022 8.300 8.609 8.300 8.530 200,132 +0.23(+2.77%)
Nov 07, 2022 8.290 8.370 8.220 8.300 72,167 +0.03(+0.36%)
Nov 04, 2022 8.270 8.313 8.150 8.270 44,315 +0.09(+1.10%)
Nov 03, 2022 8.440 8.520 8.050 8.180 62,904 -0.29(-3.42%)
Nov 02, 2022 8.730 8.805 8.430 8.470 157,488 -0.35(-3.97%)
Nov 01, 2022 8.910 8.910 8.740 8.820 90,583 -0.06(-0.68%)
Oct 31, 2022 9.290 9.380 8.870 8.880 76,376 -0.42(-4.52%)
Oct 28, 2022 9.390 9.450 9.170 9.300 121,809 -0.04(-0.43%)
Oct 27, 2022 9.560 9.700 9.320 9.340 54,124 -0.31(-3.21%)
Oct 26, 2022 9.680 9.770 9.550 9.650 40,426 +0.08(+0.84%)
Oct 25, 2022 9.350 9.710 9.350 9.570 35,741 +0.25(+2.68%)
Oct 24, 2022 9.280 9.510 9.210 9.320 59,379 +0.05(+0.54%)
Oct 21, 2022 9.260 9.445 9.132 9.270 41,767 +0.10(+1.09%)
Oct 20, 2022 9.330 9.350 9.060 9.170 20,539 -0.11(-1.19%)
Oct 19, 2022 9.460 9.460 9.196 9.280 22,272 -0.17(-1.80%)
Oct 18, 2022 9.540 9.580 9.350 9.450 22,313 +0.01(+0.11%)
Oct 17, 2022 9.500 9.600 9.360 9.440 32,107 +0.19(+2.05%)
Oct 14, 2022 9.540 9.540 9.210 9.250 21,417 -0.22(-2.32%)
Oct 13, 2022 9.190 9.480 8.920 9.470 43,012 +0.31(+3.38%)
Oct 12, 2022 9.280 9.355 9.100 9.160 56,711 -0.16(-1.72%)
Oct 11, 2022 9.390 9.509 9.230 9.320 35,971 -0.16(-1.69%)
Oct 10, 2022 9.190 9.500 9.140 9.480 23,544 +0.27(+2.93%)
Oct 07, 2022 9.450 9.450 9.190 9.210 23,577 -0.26(-2.75%)
Oct 06, 2022 9.560 9.655 9.470 9.470 22,055 -0.11(-1.15%)
Oct 05, 2022 9.690 9.765 9.450 9.580 96,895 -0.13(-1.34%)
Oct 04, 2022 9.590 9.990 9.420 9.710 111,388 +0.20(+2.10%)
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.