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

Caesarstone Sdot-Yam (NQ: CSTE )

6.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2022 8.796 9.226 8.538 8.894 1,252,852 +0.23(+2.71%)
May 27, 2022 8.591 8.689 8.533 8.660 74,307 +0.11(+1.26%)
May 26, 2022 8.445 8.748 8.357 8.552 104,970 +0.12(+1.39%)
May 25, 2022 8.152 8.465 8.133 8.435 152,019 +0.21(+2.61%)
May 24, 2022 8.279 8.377 8.006 8.220 196,022 -0.01(-0.12%)
May 23, 2022 8.425 8.531 8.172 8.230 180,324 -0.17(-1.98%)
May 20, 2022 8.660 8.699 8.191 8.396 121,360 -0.21(-2.38%)
May 19, 2022 8.386 8.660 8.172 8.601 133,817 +0.25(+3.04%)
May 18, 2022 8.777 8.845 8.313 8.347 186,846 -0.55(-6.15%)
May 17, 2022 8.943 9.128 8.611 8.894 201,983 +0.12(+1.33%)
May 16, 2022 8.806 8.909 8.670 8.777 225,073 -0.12(-1.32%)
May 13, 2022 9.617 9.636 8.616 8.894 247,673 -0.70(-7.32%)
May 12, 2022 9.255 9.909 9.167 9.597 109,123 +0.31(+3.36%)
May 11, 2022 8.884 9.763 8.728 9.285 232,616 +0.74(+8.69%)
May 10, 2022 8.591 8.670 8.025 8.543 372,362 +0.12(+1.39%)
May 09, 2022 8.425 8.611 8.318 8.425 139,860 -0.09(-1.03%)
May 06, 2022 8.992 9.080 8.465 8.513 65,768 -0.42(-4.70%)
May 05, 2022 9.441 9.441 8.875 8.933 65,946 -0.63(-6.63%)
May 04, 2022 9.480 9.656 9.314 9.568 82,028 +0.15(+1.55%)
May 03, 2022 9.314 9.436 9.285 9.421 126,124 +0.17(+1.79%)
May 02, 2022 9.538 9.538 9.011 9.255 148,684 -0.34(-3.56%)
Apr 29, 2022 9.734 9.792 9.568 9.597 50,686 -0.15(-1.50%)
Apr 28, 2022 9.626 9.778 9.509 9.744 82,493 +0.19(+1.94%)
Apr 27, 2022 9.617 9.763 9.538 9.558 48,512 -0.06(-0.61%)
Apr 26, 2022 9.822 9.841 9.607 9.617 125,819 -0.20(-1.99%)
Apr 25, 2022 9.861 9.870 9.700 9.812 138,002 -0.11(-1.08%)
Apr 22, 2022 10.10 10.11 9.861 9.919 80,185 -0.22(-2.21%)
Apr 21, 2022 10.37 10.46 10.14 10.14 73,812 -0.19(-1.80%)
Apr 20, 2022 10.36 10.47 10.32 10.33 46,558 +0.08(+0.76%)
Apr 19, 2022 10.19 10.34 10.13 10.25 90,167 +0.10(+0.96%)
Apr 18, 2022 10.10 10.18 10.06 10.15 49,905 +0.00(+0.00%)
Apr 14, 2022 10.25 10.25 10.11 10.15 63,931 -0.07(-0.67%)
Apr 13, 2022 10.02 10.24 9.958 10.22 76,541 +0.20(+1.95%)
Apr 12, 2022 10.20 10.42 10.01 10.03 61,886 -0.15(-1.44%)
Apr 11, 2022 10.33 10.33 10.06 10.17 83,394 -0.16(-1.51%)
Apr 08, 2022 10.21 10.48 10.21 10.33 50,339 +0.11(+1.05%)
Apr 07, 2022 10.10 10.25 10.01 10.22 74,491 +0.07(+0.67%)
Apr 06, 2022 10.02 10.30 10.01 10.15 123,347 +0.10(+0.97%)
Apr 05, 2022 10.40 10.45 10.03 10.06 68,863 -0.22(-2.18%)
Apr 04, 2022 10.32 10.32 10.08 10.28 68,405 -0.06(-0.57%)
Apr 01, 2022 10.37 10.45 10.22 10.34 84,836 +0.07(+0.67%)
Mar 31, 2022 10.46 10.55 10.18 10.27 73,084 -0.21(-1.96%)
Mar 30, 2022 10.74 10.81 10.45 10.48 40,413 -0.29(-2.72%)
Mar 29, 2022 10.50 10.84 10.33 10.77 90,927 +0.39(+3.76%)
Mar 28, 2022 10.40 10.40 10.08 10.38 113,393 -0.02(-0.19%)
Mar 25, 2022 10.67 10.67 10.35 10.40 97,686 -0.23(-2.20%)
Mar 24, 2022 11.00 11.00 10.59 10.63 53,561 -0.30(-2.77%)
Mar 23, 2022 10.99 11.04 10.89 10.93 71,885 -0.12(-1.06%)
Mar 22, 2022 11.07 11.21 11.02 11.05 96,940 +0.01(+0.09%)
Mar 21, 2022 11.19 11.32 10.98 11.04 46,387 -0.21(-1.91%)
Mar 18, 2022 11.17 11.38 10.92 11.26 128,523 +0.09(+0.79%)
Mar 17, 2022 11.23 11.27 11.12 11.17 44,331 -0.16(-1.38%)
Mar 16, 2022 11.20 11.37 11.17 11.33 58,082 +0.21(+1.84%)
Mar 15, 2022 11.07 11.21 11.00 11.12 84,160 +0.04(+0.35%)
Mar 14, 2022 11.22 11.22 11.03 11.08 44,987 -0.10(-0.87%)
Mar 11, 2022 11.30 11.37 11.18 11.18 38,379 -0.11(-0.95%)
Mar 10, 2022 11.27 11.36 11.17 11.29 43,077 -0.16(-1.37%)
Mar 09, 2022 11.39 11.64 11.37 11.44 94,043 +0.21(+1.91%)
Mar 08, 2022 11.18 11.44 11.12 11.23 73,997 +0.06(+0.52%)
Mar 07, 2022 11.24 11.24 11.05 11.17 90,134 -0.05(-0.44%)
Mar 04, 2022 11.24 11.25 11.14 11.22 56,414 -0.19(-1.63%)
Mar 03, 2022 11.74 11.74 11.28 11.40 90,401 -0.29(-2.50%)
Mar 02, 2022 11.91 11.96 11.65 11.70 202,565 -0.15(-1.24%)
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.