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

Caesarstone Sdot-Yam (NQ: CSTE )

6.170 +0.220 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 9.399 9.408 9.097 9.116 89,666 -0.11(-1.23%)
Oct 29, 2020 9.257 9.644 9.153 9.229 130,644 -0.11(-1.21%)
Oct 28, 2020 9.682 9.815 9.333 9.342 95,596 -0.48(-4.90%)
Oct 27, 2020 10.12 10.15 9.786 9.824 49,369 -0.29(-2.89%)
Oct 26, 2020 9.918 10.18 9.841 10.12 106,651 +0.07(+0.66%)
Oct 23, 2020 9.777 10.49 9.777 10.05 144,927 +0.32(+3.30%)
Oct 22, 2020 10.23 10.48 9.701 9.730 456,055 -0.43(-4.19%)
Oct 21, 2020 10.58 10.64 10.11 10.15 36,646 -0.43(-4.02%)
Oct 20, 2020 10.71 10.84 10.48 10.58 57,791 -0.04(-0.36%)
Oct 19, 2020 10.79 10.86 10.56 10.62 31,004 -0.18(-1.66%)
Oct 16, 2020 10.98 11.10 10.75 10.80 44,250 -0.27(-2.47%)
Oct 15, 2020 10.78 11.53 10.76 11.07 58,451 +0.00(+0.00%)
Oct 14, 2020 11.34 11.75 11.06 11.07 73,040 -0.26(-2.33%)
Oct 13, 2020 11.33 11.51 11.17 11.34 138,899 -0.12(-1.07%)
Oct 12, 2020 11.38 11.51 11.16 11.46 66,472 +0.13(+1.17%)
Oct 09, 2020 11.28 11.51 11.03 11.33 97,606 +0.13(+1.18%)
Oct 08, 2020 10.77 11.33 10.66 11.19 112,821 +0.46(+4.31%)
Oct 07, 2020 10.34 10.75 10.30 10.73 86,084 +0.43(+4.22%)
Oct 06, 2020 10.12 10.35 9.777 10.30 94,856 +0.29(+2.93%)
Oct 05, 2020 9.805 10.03 9.767 10.00 71,154 +0.31(+3.22%)
Oct 02, 2020 9.446 9.711 9.446 9.692 56,107 +0.15(+1.58%)
Oct 01, 2020 9.446 9.611 9.257 9.541 110,414 +0.28(+3.06%)
Sep 30, 2020 9.522 9.635 9.238 9.257 50,332 -0.26(-2.78%)
Sep 29, 2020 9.182 9.597 9.059 9.522 104,666 +0.34(+3.70%)
Sep 28, 2020 8.794 9.219 8.794 9.182 65,693 +0.42(+4.74%)
Sep 25, 2020 8.775 8.945 8.719 8.766 76,010 -0.18(-2.01%)
Sep 24, 2020 8.974 9.281 8.870 8.945 52,816 -0.06(-0.63%)
Sep 23, 2020 9.182 9.399 8.974 9.002 81,991 -0.24(-2.56%)
Sep 22, 2020 9.333 9.399 9.059 9.238 70,343 -0.01(-0.10%)
Sep 21, 2020 9.399 9.399 9.134 9.248 99,533 -0.31(-3.26%)
Sep 18, 2020 9.900 9.900 9.418 9.559 114,967 -0.21(-2.13%)
Sep 17, 2020 9.947 10.14 9.730 9.767 70,642 -0.26(-2.54%)
Sep 16, 2020 9.918 10.20 9.711 10.02 163,706 +0.09(+0.95%)
Sep 15, 2020 9.824 9.947 9.682 9.928 64,439 +0.26(+2.74%)
Sep 14, 2020 9.767 9.871 9.626 9.663 91,404 -0.07(-0.68%)
Sep 11, 2020 9.767 9.815 9.673 9.730 64,576 -0.03(-0.29%)
Sep 10, 2020 9.871 9.985 9.730 9.758 42,976 -0.13(-1.34%)
Sep 09, 2020 9.881 9.966 9.720 9.890 60,166 +0.05(+0.48%)
Sep 08, 2020 10.21 10.23 9.805 9.843 83,480 -0.41(-3.96%)
Sep 04, 2020 10.32 10.32 9.890 10.25 325,742 +0.09(+0.93%)
Sep 03, 2020 10.21 10.26 9.786 10.15 116,736 -0.01(-0.09%)
Sep 02, 2020 10.20 10.40 10.07 10.16 108,283 -0.07(-0.65%)
Sep 01, 2020 10.33 10.40 10.12 10.23 116,601 -0.19(-1.86%)
Aug 31, 2020 10.10 10.60 10.08 10.42 169,879 +0.02(+0.23%)
Aug 28, 2020 10.18 10.41 10.10 10.40 36,417 +0.32(+3.19%)
Aug 27, 2020 10.11 10.50 10.07 10.08 95,914 +0.08(+0.76%)
Aug 26, 2020 10.38 10.40 9.975 10.00 74,147 -0.35(-3.38%)
Aug 25, 2020 10.34 10.37 10.14 10.35 240,516 +0.08(+0.74%)
Aug 24, 2020 10.36 10.37 10.06 10.28 127,518 +0.02(+0.18%)
Aug 21, 2020 10.16 10.45 10.02 10.26 135,717 +0.08(+0.74%)
Aug 20, 2020 10.17 10.22 9.824 10.18 70,164 +0.03(+0.28%)
Aug 19, 2020 10.07 10.23 9.956 10.15 51,151 +0.08(+0.75%)
Aug 18, 2020 10.31 10.31 10.01 10.08 26,213 -0.26(-2.47%)
Aug 17, 2020 10.51 10.51 10.32 10.33 34,358 -0.12(-1.17%)
Aug 14, 2020 10.38 10.49 10.21 10.46 43,509 +0.03(+0.27%)
Aug 13, 2020 10.24 10.45 10.24 10.43 65,306 +0.12(+1.19%)
Aug 12, 2020 10.01 10.37 9.852 10.31 80,515 +0.44(+4.50%)
Aug 11, 2020 10.35 10.44 9.777 9.862 141,714 -0.34(-3.29%)
Aug 10, 2020 10.15 10.36 10.12 10.20 65,531 +0.02(+0.23%)
Aug 07, 2020 10.20 10.24 10.02 10.17 59,601 +0.01(+0.09%)
Aug 06, 2020 10.84 10.85 10.07 10.16 66,060 -0.66(-6.11%)
Aug 05, 2020 11.25 11.37 10.21 10.83 260,191 -0.39(-3.45%)
Aug 04, 2020 10.87 11.28 10.82 11.21 93,536 +0.18(+1.63%)
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.