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

Caesarstone Sdot-Yam (NQ: CSTE )

6.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2020 10.59 10.66 10.29 10.52 138,681 -0.19(-1.76%)
May 28, 2020 10.92 11.09 10.66 10.71 107,543 +0.04(+0.35%)
May 27, 2020 10.56 10.77 10.39 10.67 124,212 +0.34(+3.29%)
May 26, 2020 10.38 10.66 10.28 10.33 107,051 +0.30(+3.01%)
May 22, 2020 10.24 10.24 9.843 10.03 93,054 -0.19(-1.85%)
May 21, 2020 10.06 10.44 10.06 10.22 76,270 +0.12(+1.22%)
May 20, 2020 9.975 10.20 9.928 10.10 101,042 +0.30(+3.09%)
May 19, 2020 9.909 10.08 9.673 9.796 155,477 -0.13(-1.33%)
May 18, 2020 9.418 9.985 9.418 9.928 162,180 +0.79(+8.69%)
May 15, 2020 9.097 9.314 9.087 9.134 136,669 +0.05(+0.52%)
May 14, 2020 8.983 9.111 8.520 9.087 171,266 -0.05(-0.52%)
May 13, 2020 9.276 9.276 8.624 9.134 132,618 -0.15(-1.63%)
May 12, 2020 9.777 9.833 9.267 9.286 107,110 -0.51(-5.21%)
May 11, 2020 10.28 10.28 9.777 9.796 93,047 -0.55(-5.30%)
May 08, 2020 10.57 10.68 10.05 10.34 117,614 +0.03(+0.27%)
May 07, 2020 9.777 10.39 9.777 10.32 99,034 +0.70(+7.27%)
May 06, 2020 10.19 10.66 9.550 9.616 139,203 +0.00(+0.00%)
May 05, 2020 9.843 10.01 9.456 9.616 100,134 -0.09(-0.97%)
May 04, 2020 9.484 9.711 9.295 9.711 108,971 +0.17(+1.78%)
May 01, 2020 9.078 9.559 8.775 9.541 284,984 +0.27(+2.96%)
Apr 30, 2020 9.541 9.555 9.078 9.267 93,825 -0.19(-2.05%)
Apr 29, 2020 9.134 9.550 9.106 9.460 192,229 +0.43(+4.76%)
Apr 28, 2020 9.134 9.267 8.709 9.030 194,977 -0.03(-0.31%)
Apr 27, 2020 8.813 9.248 8.813 9.059 102,169 +0.34(+3.90%)
Apr 24, 2020 8.832 8.832 8.615 8.719 173,404 -0.09(-1.07%)
Apr 23, 2020 8.719 9.059 8.700 8.813 72,449 +0.13(+1.52%)
Apr 22, 2020 8.964 9.068 8.549 8.681 93,906 -0.23(-2.54%)
Apr 21, 2020 9.030 9.167 8.804 8.908 44,819 -0.30(-3.28%)
Apr 20, 2020 9.238 9.446 9.059 9.210 40,259 -0.18(-1.91%)
Apr 17, 2020 8.993 9.437 8.993 9.389 140,480 +0.71(+8.16%)
Apr 16, 2020 9.068 9.210 8.577 8.681 116,822 -0.47(-5.16%)
Apr 15, 2020 9.040 9.314 8.520 9.153 78,634 -0.07(-0.72%)
Apr 14, 2020 9.446 9.446 8.662 9.219 178,461 -0.15(-1.61%)
Apr 13, 2020 9.333 9.559 9.238 9.371 121,620 -0.03(-0.30%)
Apr 09, 2020 9.446 9.484 9.153 9.399 126,189 +0.07(+0.71%)
Apr 08, 2020 9.201 9.541 9.021 9.333 134,846 +0.02(+0.20%)
Apr 07, 2020 9.607 9.630 9.153 9.314 176,447 -0.09(-1.00%)
Apr 06, 2020 9.163 9.432 8.986 9.408 216,939 +0.48(+5.40%)
Apr 03, 2020 9.352 9.389 8.794 8.927 161,653 -0.47(-5.03%)
Apr 02, 2020 9.380 9.541 8.709 9.399 93,960 -0.05(-0.50%)
Apr 01, 2020 9.682 9.767 9.342 9.446 116,402 -0.54(-5.39%)
Mar 31, 2020 9.909 10.11 9.588 9.985 147,596 +0.00(+0.00%)
Mar 30, 2020 9.578 10.09 9.267 9.985 123,453 +0.43(+4.55%)
Mar 27, 2020 9.635 9.975 9.257 9.550 145,562 -0.21(-2.13%)
Mar 26, 2020 9.408 9.966 9.352 9.758 142,252 +0.40(+4.24%)
Mar 25, 2020 8.908 9.493 8.577 9.361 207,558 +0.42(+4.65%)
Mar 24, 2020 8.974 9.172 8.341 8.945 123,291 +0.32(+3.72%)
Mar 23, 2020 8.596 8.945 8.209 8.624 113,133 +0.22(+2.58%)
Mar 20, 2020 8.256 8.653 7.850 8.407 664,187 +0.14(+1.71%)
Mar 19, 2020 7.755 8.265 7.699 8.265 1,213,708 +0.40(+5.04%)
Mar 18, 2020 8.067 8.331 7.623 7.869 228,834 -0.72(-8.36%)
Mar 17, 2020 7.793 8.587 7.377 8.587 208,241 +0.79(+10.18%)
Mar 16, 2020 7.415 7.963 7.226 7.793 753,557 -0.40(-4.84%)
Mar 13, 2020 8.161 8.672 7.670 8.190 158,689 +0.34(+4.33%)
Mar 12, 2020 8.246 8.577 7.670 7.850 160,970 -0.84(-9.67%)
Mar 11, 2020 8.738 9.087 8.577 8.690 119,479 -0.27(-3.06%)
Mar 10, 2020 8.860 9.002 8.539 8.964 115,365 +0.28(+3.26%)
Mar 09, 2020 9.248 9.248 8.511 8.681 114,506 -1.06(-10.86%)
Mar 06, 2020 9.918 10.35 9.550 9.739 72,516 -0.43(-4.27%)
Mar 05, 2020 10.12 10.37 10.04 10.17 144,109 -0.11(-1.10%)
Mar 04, 2020 10.48 10.54 10.10 10.29 116,583 -0.07(-0.64%)
Mar 03, 2020 10.31 10.83 10.31 10.35 141,456 -0.10(-0.99%)
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.