Skip to main content

Caesarstone Sdot-Yam (NQ: CSTE )

4.090 +0.020 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.06 15.06 14.36 14.39 88,686 -0.56(-3.75%)
Dec 28, 2012 14.77 15.07 14.31 14.95 30,884 +0.01(+0.06%)
Dec 27, 2012 15.65 15.65 14.31 14.94 28,178 +0.36(+2.47%)
Dec 26, 2012 14.57 14.79 14.33 14.58 9,686 +0.05(+0.37%)
Dec 24, 2012 14.41 14.53 14.32 14.52 7,174 -0.01(-0.06%)
Dec 21, 2012 14.60 14.67 14.46 14.53 10,057 -0.09(-0.62%)
Dec 20, 2012 14.57 15.05 14.56 14.62 30,651 -0.04(-0.31%)
Dec 19, 2012 14.67 14.67 14.43 14.67 21,366 -0.12(-0.79%)
Dec 18, 2012 14.23 14.78 14.12 14.78 48,868 +0.49(+3.40%)
Dec 17, 2012 14.31 14.42 13.98 14.30 41,922 +0.03(+0.19%)
Dec 14, 2012 14.19 14.40 14.12 14.27 7,664 +0.14(+1.02%)
Dec 13, 2012 14.26 14.26 13.95 14.13 20,926 -0.13(-0.95%)
Dec 12, 2012 14.25 14.76 14.00 14.26 56,451 -0.07(-0.50%)
Dec 11, 2012 14.56 14.59 13.87 14.33 95,143 -0.29(-1.97%)
Dec 10, 2012 14.58 14.62 14.39 14.62 80,193 +0.09(+0.62%)
Dec 07, 2012 14.53 14.80 14.40 14.53 14,927 +0.13(+0.94%)
Dec 06, 2012 14.16 14.91 14.16 14.40 172,884 +0.22(+1.52%)
Dec 05, 2012 14.20 14.22 14.10 14.18 15,354 +0.00(+0.00%)
Dec 04, 2012 14.17 14.30 14.01 14.18 22,772 -0.04(-0.25%)
Nov 30, 2012 14.15 14.22 13.87 14.22 40,254 +0.04(+0.25%)
Nov 29, 2012 14.17 14.26 14.10 14.18 20,451 +0.05(+0.38%)
Nov 28, 2012 13.91 14.39 13.91 14.13 11,511 +0.18(+1.29%)
Nov 27, 2012 14.16 14.16 13.88 13.95 11,078 -0.03(-0.19%)
Nov 26, 2012 13.85 14.17 13.62 13.97 21,702 -0.05(-0.38%)
Nov 23, 2012 13.56 14.05 13.56 14.03 6,156 +0.30(+2.16%)
Nov 21, 2012 13.88 14.10 13.62 13.73 6,636 -0.08(-0.58%)
Nov 20, 2012 13.84 14.11 13.77 13.81 6,676 -0.03(-0.20%)
Nov 19, 2012 13.95 14.10 13.54 13.84 7,947 -0.02(-0.13%)
Nov 16, 2012 13.81 13.86 13.62 13.86 4,921 +0.08(+0.57%)
Nov 15, 2012 14.11 14.39 13.28 13.78 71,843 -0.44(-3.08%)
Nov 14, 2012 14.26 14.37 13.97 14.22 15,316 +0.22(+1.54%)
Nov 13, 2012 14.35 14.40 14.00 14.00 49,573 -0.38(-2.63%)
Nov 12, 2012 13.71 14.55 13.55 14.38 55,064 +0.79(+5.83%)
Nov 09, 2012 13.56 13.84 13.56 13.59 4,835 -0.17(-1.24%)
Nov 08, 2012 13.59 13.77 13.59 13.76 5,720 +0.25(+1.87%)
Nov 07, 2012 14.22 14.23 13.13 13.51 47,692 -0.75(-5.24%)
Nov 06, 2012 14.32 14.41 14.21 14.25 18,265 -0.04(-0.31%)
Nov 05, 2012 14.23 14.42 14.15 14.30 15,350 +0.07(+0.51%)
Nov 02, 2012 14.09 14.34 14.02 14.23 17,320 +0.06(+0.44%)
Nov 01, 2012 14.40 14.40 13.90 14.16 42,293 -0.23(-1.63%)
Oct 31, 2012 14.40 14.56 14.40 14.40 40,409 +0.31(+2.24%)
Oct 26, 2012 14.30 14.08 14.08 14.08 31,226 -0.02(-0.13%)
Oct 25, 2012 14.04 14.31 13.97 14.10 112,290 -0.02(-0.13%)
Oct 24, 2012 13.81 14.31 13.81 14.12 15,315 +0.36(+2.62%)
Oct 23, 2012 13.97 14.00 13.64 13.76 62,155 +0.35(+2.62%)
Oct 19, 2012 13.55 13.74 13.32 13.41 34,650 -0.11(-0.80%)
Oct 18, 2012 13.44 13.59 13.36 13.52 19,329 +0.01(+0.05%)
Oct 17, 2012 13.59 13.89 13.47 13.51 58,374 +0.02(+0.15%)
Oct 16, 2012 13.26 14.06 13.26 13.49 31,667 +0.36(+2.74%)
Oct 15, 2012 13.25 13.32 13.06 13.13 12,567 -0.37(-2.73%)
Oct 12, 2012 12.88 13.50 12.78 13.50 11,867 +0.64(+4.97%)
Oct 11, 2012 12.74 12.90 12.74 12.86 44,408 -0.04(-0.35%)
Oct 10, 2012 13.01 13.02 12.69 12.90 22,479 +0.01(+0.07%)
Oct 09, 2012 13.29 13.32 12.66 12.90 77,000 -0.39(-2.91%)
Oct 08, 2012 13.55 13.66 13.08 13.28 9,205 -0.18(-1.34%)
Oct 05, 2012 13.51 14.61 13.42 13.46 84,683 +0.13(+1.01%)
Oct 04, 2012 13.50 13.73 13.26 13.33 39,745 -0.17(-1.27%)
Oct 03, 2012 13.32 13.50 13.05 13.50 41,738 +0.18(+1.35%)
Oct 02, 2012 13.05 13.39 12.98 13.32 35,632 +0.31(+2.42%)
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.