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

Caesarstone Sdot-Yam (NQ: CSTE )

6.270 -0.460 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jun 01, 2022 9.002 9.255 8.923 9.216 110,860 +0.32(+3.62%)
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%)
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.