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

Caesarstone Sdot-Yam (NQ: CSTE )

5.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2023 5.520 5.640 5.510 5.600 41,009 +0.06(+1.08%)
Jul 28, 2023 5.470 5.560 5.440 5.540 36,544 +0.07(+1.28%)
Jul 27, 2023 5.430 5.560 5.410 5.470 58,385 +0.06(+1.11%)
Jul 26, 2023 5.540 5.580 5.400 5.410 49,551 -0.13(-2.35%)
Jul 25, 2023 5.560 5.605 5.500 5.540 19,287 -0.06(-1.07%)
Jul 24, 2023 5.440 5.710 5.400 5.600 91,355 +0.20(+3.70%)
Jul 21, 2023 5.530 5.530 5.390 5.400 36,657 -0.10(-1.82%)
Jul 20, 2023 5.600 5.610 5.380 5.500 85,888 -0.09(-1.61%)
Jul 19, 2023 5.560 5.715 5.560 5.590 57,532 +0.06(+1.08%)
Jul 18, 2023 5.550 5.680 5.520 5.530 72,871 -0.02(-0.36%)
Jul 17, 2023 5.550 5.590 5.400 5.550 123,692 +0.02(+0.36%)
Jul 14, 2023 5.400 5.550 5.350 5.530 200,268 +0.14(+2.50%)
Jul 13, 2023 5.340 5.490 5.330 5.395 80,749 +0.05(+1.03%)
Jul 12, 2023 5.330 5.350 5.280 5.340 113,825 +0.08(+1.52%)
Jul 11, 2023 5.300 5.410 5.210 5.260 145,568 -0.03(-0.57%)
Jul 10, 2023 5.120 5.290 5.120 5.290 134,385 +0.19(+3.73%)
Jul 07, 2023 5.180 5.210 5.080 5.100 68,077 -0.05(-0.97%)
Jul 06, 2023 5.230 5.250 5.120 5.150 163,215 -0.07(-1.34%)
Jul 05, 2023 5.240 5.320 5.150 5.220 73,945 -0.09(-1.69%)
Jul 03, 2023 5.210 5.365 5.189 5.310 43,485 +0.07(+1.34%)
Jun 30, 2023 5.250 5.310 5.240 5.240 74,882 +0.00(+0.00%)
Jun 29, 2023 5.250 5.270 5.080 5.240 100,652 +0.00(+0.00%)
Jun 28, 2023 5.290 5.292 5.160 5.240 135,397 -0.03(-0.57%)
Jun 27, 2023 5.450 5.470 5.200 5.270 114,707 -0.19(-3.48%)
Jun 26, 2023 5.370 5.620 5.260 5.460 150,401 +0.16(+3.02%)
Jun 23, 2023 4.950 5.490 4.900 5.300 3,565,478 +0.27(+5.37%)
Jun 22, 2023 4.590 5.100 4.510 5.030 383,331 +0.43(+9.35%)
Jun 21, 2023 4.750 4.755 4.590 4.600 136,032 -0.13(-2.75%)
Jun 20, 2023 4.710 4.810 4.530 4.730 190,280 +0.03(+0.64%)
Jun 16, 2023 4.800 4.810 4.630 4.700 196,429 -0.05(-1.05%)
Jun 15, 2023 4.670 4.900 4.600 4.750 127,837 +0.11(+2.37%)
Jun 14, 2023 4.710 4.790 4.550 4.640 202,274 -0.09(-1.90%)
Jun 13, 2023 4.610 4.770 4.610 4.730 98,836 +0.13(+2.83%)
Jun 12, 2023 4.800 4.800 4.540 4.600 121,198 -0.23(-4.76%)
Jun 09, 2023 4.850 4.945 4.720 4.830 139,622 -0.02(-0.41%)
Jun 08, 2023 4.960 5.032 4.720 4.850 198,390 -0.16(-3.19%)
Jun 07, 2023 4.750 5.070 4.750 5.010 188,296 +0.25(+5.25%)
Jun 06, 2023 4.620 4.800 4.590 4.760 132,644 +0.16(+3.48%)
Jun 05, 2023 4.630 4.630 4.520 4.600 157,419 -0.07(-1.50%)
Jun 02, 2023 4.510 4.690 4.500 4.670 121,224 +0.19(+4.24%)
Jun 01, 2023 4.680 4.680 4.350 4.480 164,341 -0.16(-3.45%)
May 31, 2023 4.760 4.814 4.560 4.640 117,396 -0.16(-3.33%)
May 30, 2023 4.850 4.910 4.770 4.800 105,094 -0.05(-1.03%)
May 26, 2023 4.780 4.920 4.760 4.850 136,143 +0.06(+1.25%)
May 25, 2023 4.530 4.850 4.510 4.790 222,105 +0.29(+6.44%)
May 24, 2023 4.580 4.580 4.417 4.500 145,011 -0.10(-2.17%)
May 23, 2023 4.700 4.715 4.570 4.600 110,200 -0.10(-2.13%)
May 22, 2023 4.780 4.790 4.680 4.700 203,217 -0.10(-2.08%)
May 19, 2023 4.890 4.900 4.770 4.800 130,152 -0.03(-0.62%)
May 18, 2023 4.820 4.920 4.750 4.830 122,904 +0.02(+0.42%)
May 17, 2023 4.710 4.850 4.710 4.810 63,487 +0.10(+2.12%)
May 16, 2023 4.840 4.840 4.650 4.710 85,099 -0.13(-2.69%)
May 15, 2023 4.710 4.960 4.660 4.840 95,441 +0.19(+4.09%)
May 12, 2023 4.600 4.680 4.590 4.650 75,386 +0.04(+0.98%)
May 11, 2023 4.790 4.790 4.560 4.605 104,307 -0.24(-4.95%)
May 10, 2023 4.450 4.940 4.210 4.845 506,567 +0.14(+3.09%)
May 09, 2023 4.640 4.710 4.470 4.700 197,565 +0.10(+2.17%)
May 08, 2023 4.820 4.820 4.510 4.600 69,864 -0.22(-4.56%)
May 05, 2023 4.700 4.870 4.660 4.820 70,502 +0.14(+2.99%)
May 04, 2023 4.810 4.810 4.530 4.680 162,112 -0.10(-2.09%)
May 03, 2023 4.690 4.900 4.690 4.780 217,301 +0.18(+3.91%)
May 02, 2023 4.670 4.670 4.410 4.600 104,549 -0.08(-1.71%)
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.