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

Caesarstone Sdot-Yam (NQ: CSTE )

6.380 +0.030 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 10.65 10.65 10.53 10.53 20,780 -0.04(-0.43%)
Aug 30, 2012 10.57 10.69 10.53 10.57 37,572 -0.04(-0.42%)
Aug 29, 2012 10.58 10.74 10.57 10.62 28,026 +0.09(+0.85%)
Aug 27, 2012 10.57 10.78 10.53 10.53 26,601 -0.22(-2.09%)
Aug 24, 2012 10.45 10.75 10.45 10.75 23,675 +0.22(+2.14%)
Aug 23, 2012 10.41 10.66 10.41 10.53 44,425 -0.14(-1.35%)
Aug 22, 2012 10.48 10.67 10.35 10.67 31,831 +0.23(+2.24%)
Aug 21, 2012 10.47 10.76 10.36 10.44 39,713 -0.16(-1.53%)
Aug 20, 2012 10.60 10.65 10.49 10.60 24,721 -0.01(-0.08%)
Aug 17, 2012 10.44 10.68 10.44 10.61 24,788 +0.17(+1.64%)
Aug 16, 2012 10.61 10.71 10.11 10.44 44,425 -0.13(-1.28%)
Aug 15, 2012 10.53 10.57 10.38 10.57 11,194 +0.03(+0.26%)
Aug 14, 2012 9.854 10.55 9.719 10.55 60,442 +0.78(+8.02%)
Aug 13, 2012 9.629 9.899 9.566 9.764 116,106 +0.22(+2.36%)
Aug 10, 2012 9.953 9.953 9.072 9.539 76,504 -0.41(-4.16%)
Aug 09, 2012 10.17 10.30 9.953 9.953 63,098 -0.20(-1.95%)
Aug 08, 2012 10.18 10.26 9.962 10.15 90,364 -0.15(-1.48%)
Aug 07, 2012 10.53 10.75 10.08 10.30 228,122 -0.18(-1.72%)
Aug 06, 2012 10.42 10.59 10.18 10.48 22,246 +0.05(+0.52%)
Aug 03, 2012 10.49 10.57 10.21 10.43 21,698 +0.01(+0.09%)
Aug 02, 2012 10.20 10.57 10.08 10.42 18,083 +0.23(+2.30%)
Aug 01, 2012 10.18 10.57 10.11 10.19 5,999 -0.38(-3.58%)
Jul 31, 2012 10.50 10.56 10.11 10.56 9,034 +0.00(+0.00%)
Jul 30, 2012 10.79 10.79 10.11 10.56 76,122 -0.11(-1.01%)
Jul 27, 2012 10.65 10.86 10.65 10.67 3,939 +0.02(+0.17%)
Jul 26, 2012 10.80 10.82 10.14 10.65 30,587 -0.12(-1.09%)
Jul 25, 2012 10.17 10.77 10.14 10.77 7,778 +0.67(+6.68%)
Jul 24, 2012 10.79 10.79 10.10 10.10 20,216 -0.47(-4.43%)
Jul 23, 2012 10.66 10.66 10.29 10.56 27,999 +0.23(+2.27%)
Jul 20, 2012 10.75 10.75 10.33 10.33 929 -0.46(-4.25%)
Jul 19, 2012 10.34 10.79 10.34 10.79 9,656 +0.42(+4.08%)
Jul 18, 2012 10.41 10.65 10.01 10.37 16,555 -0.12(-1.12%)
Jul 17, 2012 9.953 10.48 9.953 10.48 13,394 +0.41(+4.11%)
Jul 16, 2012 10.14 10.61 9.953 10.07 31,927 -0.13(-1.28%)
Jul 13, 2012 10.46 10.53 10.17 10.20 50,746 -0.26(-2.45%)
Jul 12, 2012 10.53 10.57 10.44 10.46 17,030 -0.13(-1.27%)
Jul 11, 2012 10.60 10.62 10.38 10.59 6,489 -0.01(-0.08%)
Jul 10, 2012 10.84 10.84 10.47 10.60 7,667 +0.08(+0.77%)
Jul 09, 2012 10.14 10.59 10.08 10.52 1,277 -0.28(-2.58%)
Jul 06, 2012 10.74 10.87 10.57 10.80 32,226 -0.01(-0.08%)
Jul 05, 2012 10.87 10.92 10.77 10.81 23,561 -0.04(-0.33%)
Jul 03, 2012 10.97 10.97 10.72 10.84 18,339 +0.00(+0.00%)
Jul 02, 2012 10.84 10.95 10.62 10.84 20,785 -0.09(-0.82%)
Jun 29, 2012 11.02 11.16 10.65 10.93 66,946 -0.01(-0.08%)
Jun 28, 2012 10.79 10.94 10.63 10.94 19,002 +0.10(+0.91%)
Jun 27, 2012 10.82 11.02 10.71 10.84 43,569 +0.10(+0.92%)
Jun 26, 2012 10.52 10.91 10.52 10.74 15,495 +0.15(+1.44%)
Jun 25, 2012 10.55 10.70 10.47 10.59 14,080 -0.02(-0.17%)
Jun 22, 2012 10.93 10.97 10.55 10.61 63,728 -0.32(-2.96%)
Jun 21, 2012 10.74 10.95 10.74 10.93 25,219 +0.22(+2.02%)
Jun 20, 2012 10.76 10.91 10.72 10.72 10,332 -0.09(-0.83%)
Jun 19, 2012 10.66 10.96 10.66 10.81 24,659 +0.18(+1.69%)
Jun 18, 2012 10.58 10.66 10.41 10.63 64,882 +0.07(+0.68%)
Jun 15, 2012 10.72 10.87 10.55 10.56 25,700 -0.16(-1.51%)
Jun 14, 2012 10.65 10.95 10.64 10.72 84,091 +0.06(+0.59%)
Jun 13, 2012 10.62 10.74 10.53 10.65 23,601 -0.05(-0.50%)
Jun 12, 2012 10.75 10.80 10.52 10.71 17,019 +0.00(+0.00%)
Jun 11, 2012 10.71 10.98 10.41 10.71 119,127 +0.09(+0.85%)
Jun 08, 2012 10.65 10.74 10.62 10.62 9,479 -0.06(-0.59%)
Jun 07, 2012 10.83 10.83 10.66 10.68 69,524 -0.08(-0.75%)
Jun 06, 2012 10.63 10.84 10.36 10.76 83,795 +0.18(+1.70%)
Jun 05, 2012 10.63 10.79 10.45 10.58 108,785 -0.10(-0.93%)
Jun 04, 2012 10.59 10.81 10.34 10.68 42,160 +0.15(+1.45%)
Jun 01, 2012 10.58 10.72 10.35 10.53 27,694 -0.30(-2.74%)
May 31, 2012 10.57 10.85 10.54 10.83 47,253 +0.22(+2.12%)
May 30, 2012 10.87 10.87 10.56 10.60 26,799 -0.28(-2.56%)
May 29, 2012 10.66 10.99 10.58 10.88 134,901 +0.25(+2.37%)
May 25, 2012 10.34 10.66 10.23 10.63 15,648 +0.32(+3.14%)
May 24, 2012 9.944 10.32 9.921 10.30 112,009 +0.36(+3.62%)
May 23, 2012 10.42 10.47 9.674 9.944 252,872 -0.47(-4.49%)
May 22, 2012 11.10 11.32 10.36 10.41 168,425 -0.61(-5.55%)
May 21, 2012 11.38 11.50 10.91 11.02 95,631 -0.09(-0.81%)
May 18, 2012 11.04 11.19 11.01 11.11 61,773 +0.18(+1.65%)
May 17, 2012 11.28 11.42 10.82 10.93 49,419 -0.40(-3.57%)
May 16, 2012 11.50 11.70 11.34 11.34 38,205 -0.15(-1.33%)
May 15, 2012 11.73 11.90 11.41 11.49 139,326 -0.18(-1.54%)
May 14, 2012 11.70 11.87 11.49 11.67 103,695 -0.03(-0.23%)
May 11, 2012 11.62 12.00 11.49 11.70 42,879 +0.05(+0.46%)
May 10, 2012 11.67 11.96 11.42 11.64 166,905 -0.01(-0.08%)
May 09, 2012 11.58 11.68 11.30 11.65 91,552 -0.04(-0.38%)
May 08, 2012 12.29 12.49 11.12 11.70 775,804 -0.08(-0.69%)
May 07, 2012 12.09 12.09 11.65 11.78 137,265 +0.26(+2.27%)
May 04, 2012 11.78 12.00 11.02 11.52 162,394 -0.40(-3.40%)
May 03, 2012 11.74 12.02 11.74 11.92 26,273 +0.00(+0.00%)
May 02, 2012 11.79 11.97 11.50 11.92 125,063 +0.22(+1.85%)
May 01, 2012 11.24 12.03 11.19 11.71 346,862 +0.57(+5.09%)
Apr 30, 2012 11.08 11.24 11.07 11.14 199,564 +0.12(+1.06%)
Apr 27, 2012 11.15 11.15 10.98 11.02 78,829 -0.11(-0.97%)
Apr 26, 2012 10.90 11.15 10.90 11.13 60,317 +0.10(+0.90%)
Apr 25, 2012 11.19 11.19 10.85 11.03 45,818 -0.04(-0.33%)
Apr 24, 2012 11.09 11.16 10.96 11.07 29,538 -0.01(-0.08%)
Apr 23, 2012 10.86 11.08 10.86 11.08 33,408 -0.04(-0.40%)
Apr 20, 2012 11.16 11.21 10.84 11.12 200,529 -0.04(-0.40%)
Apr 19, 2012 11.28 11.28 10.99 11.17 206,770 +0.05(+0.49%)
Apr 18, 2012 11.11 11.17 11.04 11.11 54,275 -0.04(-0.40%)
Apr 17, 2012 11.30 11.30 10.84 11.16 57,721 +0.03(+0.24%)
Apr 16, 2012 11.34 11.34 11.08 11.13 56,750 -0.06(-0.56%)
Apr 13, 2012 11.10 11.23 11.01 11.19 23,721 +0.13(+1.14%)
Apr 12, 2012 10.81 11.22 10.81 11.07 38,138 +0.08(+0.74%)
Apr 11, 2012 11.02 11.04 10.85 10.99 52,705 +0.00(+0.00%)
Apr 10, 2012 11.08 11.47 10.98 10.99 104,885 +0.01(+0.08%)
Apr 09, 2012 10.80 11.09 10.80 10.98 214,851 -0.11(-0.97%)
Apr 05, 2012 10.44 11.15 10.44 11.09 43,226 +0.49(+4.67%)
Apr 04, 2012 10.53 10.63 10.53 10.59 79,025 +0.06(+0.60%)
Apr 03, 2012 10.75 10.75 10.47 10.53 51,594 +0.00(+0.00%)
Apr 02, 2012 10.65 10.65 10.45 10.53 104,219 +0.07(+0.69%)
Mar 30, 2012 10.74 10.80 10.45 10.46 51,090 -0.05(-0.51%)
Mar 29, 2012 10.71 10.75 10.44 10.51 96,365 -0.25(-2.34%)
Mar 28, 2012 10.12 11.10 10.08 10.76 441,547 +0.68(+6.79%)
Mar 27, 2012 10.11 10.12 9.989 10.08 147,034 +0.04(+0.36%)
Mar 26, 2012 9.998 10.12 9.899 10.04 444,800 +0.13(+1.36%)
Mar 23, 2012 9.935 10.40 9.836 9.908 912,836 -0.09(-0.90%)
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.