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

Caesarstone Sdot-Yam (NQ: CSTE )

6.400 +0.090 (+1.43%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 1, 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 (%)
Nov 30, 2022 6.200 6.330 6.080 6.270 101,794 +0.07(+1.13%)
Nov 29, 2022 6.220 6.315 6.120 6.200 98,966 +0.05(+0.81%)
Nov 28, 2022 6.430 6.510 6.040 6.150 445,656 -0.36(-5.53%)
Nov 25, 2022 6.310 6.550 6.310 6.510 35,343 +0.19(+3.01%)
Nov 23, 2022 6.410 6.460 6.300 6.320 161,096 -0.14(-2.17%)
Nov 22, 2022 6.400 6.540 6.280 6.460 193,940 +0.15(+2.38%)
Nov 21, 2022 6.560 6.565 6.270 6.310 342,871 -0.28(-4.25%)
Nov 18, 2022 6.640 6.640 6.500 6.590 102,405 +0.07(+1.07%)
Nov 17, 2022 6.760 6.910 6.500 6.520 169,195 -0.31(-4.54%)
Nov 16, 2022 6.960 7.060 6.700 6.830 278,794 +0.06(+0.89%)
Nov 15, 2022 6.940 7.040 6.720 6.770 195,061 +0.00(+0.00%)
Nov 14, 2022 7.100 7.185 6.700 6.770 400,470 -0.35(-4.92%)
Nov 11, 2022 7.020 7.370 7.020 7.120 74,995 +0.12(+1.71%)
Nov 10, 2022 7.200 7.292 6.920 7.000 387,577 +0.04(+0.57%)
Nov 09, 2022 8.000 8.095 6.915 6.960 553,696 -1.57(-18.41%)
Nov 08, 2022 8.300 8.609 8.300 8.530 200,132 +0.23(+2.77%)
Nov 07, 2022 8.290 8.370 8.220 8.300 72,167 +0.03(+0.36%)
Nov 04, 2022 8.270 8.313 8.150 8.270 44,315 +0.09(+1.10%)
Nov 03, 2022 8.440 8.520 8.050 8.180 62,904 -0.29(-3.42%)
Nov 02, 2022 8.730 8.805 8.430 8.470 157,488 -0.35(-3.97%)
Nov 01, 2022 8.910 8.910 8.740 8.820 90,583 -0.06(-0.68%)
Oct 31, 2022 9.290 9.380 8.870 8.880 76,376 -0.42(-4.52%)
Oct 28, 2022 9.390 9.450 9.170 9.300 121,809 -0.04(-0.43%)
Oct 27, 2022 9.560 9.700 9.320 9.340 54,124 -0.31(-3.21%)
Oct 26, 2022 9.680 9.770 9.550 9.650 40,426 +0.08(+0.84%)
Oct 25, 2022 9.350 9.710 9.350 9.570 35,741 +0.25(+2.68%)
Oct 24, 2022 9.280 9.510 9.210 9.320 59,379 +0.05(+0.54%)
Oct 21, 2022 9.260 9.445 9.132 9.270 41,767 +0.10(+1.09%)
Oct 20, 2022 9.330 9.350 9.060 9.170 20,539 -0.11(-1.19%)
Oct 19, 2022 9.460 9.460 9.196 9.280 22,272 -0.17(-1.80%)
Oct 18, 2022 9.540 9.580 9.350 9.450 22,313 +0.01(+0.11%)
Oct 17, 2022 9.500 9.600 9.360 9.440 32,107 +0.19(+2.05%)
Oct 14, 2022 9.540 9.540 9.210 9.250 21,417 -0.22(-2.32%)
Oct 13, 2022 9.190 9.480 8.920 9.470 43,012 +0.31(+3.38%)
Oct 12, 2022 9.280 9.355 9.100 9.160 56,711 -0.16(-1.72%)
Oct 11, 2022 9.390 9.509 9.230 9.320 35,971 -0.16(-1.69%)
Oct 10, 2022 9.190 9.500 9.140 9.480 23,544 +0.27(+2.93%)
Oct 07, 2022 9.450 9.450 9.190 9.210 23,577 -0.26(-2.75%)
Oct 06, 2022 9.560 9.655 9.470 9.470 22,055 -0.11(-1.15%)
Oct 05, 2022 9.690 9.765 9.450 9.580 96,895 -0.13(-1.34%)
Oct 04, 2022 9.590 9.990 9.420 9.710 111,388 +0.20(+2.10%)
Oct 03, 2022 9.360 9.610 9.340 9.510 82,109 +0.20(+2.15%)
Sep 30, 2022 8.700 9.680 8.530 9.310 176,333 +0.67(+7.75%)
Sep 29, 2022 9.040 9.040 8.470 8.640 200,851 -0.32(-3.57%)
Sep 28, 2022 9.020 9.080 8.840 8.960 128,967 +0.04(+0.45%)
Sep 27, 2022 8.860 8.980 8.680 8.920 63,808 +0.08(+0.90%)
Sep 26, 2022 8.870 9.020 8.750 8.840 87,001 -0.01(-0.11%)
Sep 23, 2022 9.010 9.180 8.645 8.850 84,298 -0.27(-2.96%)
Sep 22, 2022 9.620 9.620 9.100 9.120 76,243 -0.58(-5.98%)
Sep 21, 2022 9.380 9.740 9.370 9.700 104,720 +0.35(+3.74%)
Sep 20, 2022 9.590 9.590 9.260 9.350 25,872 -0.26(-2.71%)
Sep 19, 2022 9.550 9.740 9.530 9.610 19,864 -0.09(-0.93%)
Sep 16, 2022 9.450 9.710 9.280 9.700 73,282 +0.19(+2.00%)
Sep 15, 2022 9.400 9.540 9.360 9.510 51,981 +0.01(+0.11%)
Sep 14, 2022 9.750 9.808 9.325 9.500 82,125 -0.34(-3.46%)
Sep 13, 2022 10.14 10.14 9.730 9.840 52,766 -0.47(-4.56%)
Sep 12, 2022 10.18 10.36 10.18 10.31 63,479 +0.17(+1.68%)
Sep 09, 2022 10.14 10.21 10.07 10.14 29,602 +0.05(+0.50%)
Sep 08, 2022 10.01 10.13 9.960 10.09 70,701 -0.01(-0.10%)
Sep 07, 2022 9.830 10.13 9.730 10.10 47,747 +0.28(+2.85%)
Sep 06, 2022 9.900 9.900 9.730 9.820 42,016 -0.08(-0.81%)
Sep 02, 2022 10.02 10.02 9.810 9.900 52,167 +0.01(+0.10%)
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.