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

Caesarstone Sdot-Yam (NQ: CSTE )

6.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 10.26 10.26 9.970 10.19 58,778 -0.07(-0.68%)
Aug 30, 2022 10.44 10.44 10.23 10.26 179,410 -0.09(-0.87%)
Aug 29, 2022 10.30 10.37 10.24 10.35 53,821 -0.05(-0.48%)
Aug 26, 2022 10.67 10.67 10.40 10.40 91,646 -0.19(-1.79%)
Aug 25, 2022 10.44 10.62 9.520 10.59 50,182 +0.11(+1.05%)
Aug 24, 2022 10.19 10.51 9.920 10.48 123,410 +0.29(+2.85%)
Aug 23, 2022 10.17 10.38 10.13 10.19 58,962 -0.05(-0.49%)
Aug 22, 2022 10.19 10.24 10.14 10.24 55,860 -0.06(-0.58%)
Aug 19, 2022 10.06 10.32 10.06 10.30 49,057 +0.05(+0.49%)
Aug 18, 2022 10.12 10.28 10.03 10.25 44,317 +0.11(+1.08%)
Aug 17, 2022 10.19 10.21 10.09 10.14 223,244 -0.07(-0.69%)
Aug 16, 2022 10.20 10.35 10.17 10.21 63,051 -0.09(-0.87%)
Aug 15, 2022 10.12 10.33 9.929 10.30 127,633 +0.05(+0.48%)
Aug 12, 2022 10.03 10.26 9.900 10.25 151,692 +0.24(+2.44%)
Aug 11, 2022 10.17 10.39 9.919 10.01 139,544 -0.05(-0.49%)
Aug 10, 2022 9.841 10.14 9.841 10.06 190,696 +0.26(+2.69%)
Aug 09, 2022 9.978 10.03 9.587 9.792 232,764 -0.14(-1.38%)
Aug 08, 2022 9.773 9.988 9.773 9.929 70,205 +0.14(+1.40%)
Aug 05, 2022 9.851 9.968 9.617 9.792 95,517 -0.05(-0.50%)
Aug 04, 2022 9.314 9.988 9.314 9.841 220,481 +0.43(+4.56%)
Aug 03, 2022 8.728 9.558 8.728 9.412 173,530 +0.86(+10.05%)
Aug 02, 2022 8.718 8.751 8.424 8.552 181,730 -0.16(-1.79%)
Aug 01, 2022 8.787 8.836 8.611 8.709 55,326 -0.06(-0.67%)
Jul 29, 2022 8.845 8.845 8.640 8.767 76,154 -0.05(-0.55%)
Jul 28, 2022 8.972 8.972 8.767 8.816 45,760 -0.10(-1.10%)
Jul 27, 2022 8.953 8.982 8.860 8.914 94,775 +0.05(+0.55%)
Jul 26, 2022 9.041 9.041 8.796 8.865 51,011 -0.17(-1.84%)
Jul 25, 2022 9.070 9.089 8.982 9.031 40,750 -0.07(-0.75%)
Jul 22, 2022 9.158 9.236 8.933 9.099 78,531 -0.01(-0.11%)
Jul 21, 2022 9.148 9.236 8.972 9.109 59,877 -0.12(-1.27%)
Jul 20, 2022 9.187 9.236 9.099 9.226 44,914 -0.03(-0.32%)
Jul 19, 2022 9.070 9.343 9.070 9.255 69,202 +0.31(+3.49%)
Jul 18, 2022 9.011 9.226 8.923 8.943 37,580 -0.07(-0.76%)
Jul 15, 2022 9.158 9.158 8.894 9.011 66,446 -0.02(-0.22%)
Jul 14, 2022 8.709 9.138 8.670 9.031 69,083 +0.10(+1.09%)
Jul 13, 2022 8.796 8.958 8.728 8.933 40,468 +0.01(+0.11%)
Jul 12, 2022 8.757 8.982 8.757 8.923 39,429 +0.10(+1.11%)
Jul 11, 2022 8.601 8.884 8.553 8.826 75,282 +0.21(+2.49%)
Jul 08, 2022 8.572 8.650 8.445 8.611 57,424 -0.05(-0.56%)
Jul 07, 2022 8.591 8.884 8.582 8.660 69,082 +0.06(+0.68%)
Jul 06, 2022 8.699 8.699 8.328 8.601 97,421 -0.19(-2.11%)
Jul 05, 2022 8.884 8.884 8.619 8.787 73,590 -0.26(-2.91%)
Jul 01, 2022 8.855 9.099 8.806 9.050 50,669 +0.14(+1.53%)
Jun 30, 2022 8.640 8.982 8.591 8.914 64,271 +0.15(+1.67%)
Jun 29, 2022 9.050 9.050 8.660 8.767 67,499 -0.29(-3.23%)
Jun 28, 2022 9.314 9.402 9.041 9.060 50,460 -0.23(-2.52%)
Jun 27, 2022 9.265 9.382 9.119 9.294 74,535 +0.11(+1.17%)
Jun 24, 2022 9.080 9.324 8.943 9.187 137,380 +0.12(+1.29%)
Jun 23, 2022 9.089 9.153 8.845 9.070 72,725 +0.02(+0.22%)
Jun 22, 2022 9.041 9.343 9.031 9.050 78,611 -0.23(-2.52%)
Jun 21, 2022 9.070 9.299 8.962 9.285 107,346 +0.26(+2.92%)
Jun 17, 2022 8.943 9.050 8.718 9.021 193,770 +0.08(+0.87%)
Jun 16, 2022 9.187 9.255 8.855 8.943 154,678 -0.48(-5.08%)
Jun 15, 2022 9.353 9.568 9.216 9.421 111,930 +0.15(+1.58%)
Jun 14, 2022 9.128 9.470 9.070 9.275 157,915 +0.08(+0.85%)
Jun 13, 2022 9.021 9.333 8.787 9.197 312,555 -0.04(-0.42%)
Jun 10, 2022 9.460 9.578 9.070 9.236 214,377 -0.35(-3.67%)
Jun 09, 2022 9.177 9.714 9.070 9.587 253,276 +0.21(+2.29%)
Jun 08, 2022 9.226 9.470 9.041 9.373 217,789 +0.15(+1.59%)
Jun 07, 2022 9.499 9.499 9.153 9.226 133,212 -0.33(-3.47%)
Jun 06, 2022 9.314 9.617 9.148 9.558 167,380 +0.38(+4.15%)
Jun 03, 2022 9.499 9.919 9.038 9.177 87,629 -0.39(-4.08%)
Jun 02, 2022 9.226 9.587 9.226 9.568 249,231 +0.35(+3.81%)
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.