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

Caesarstone Sdot-Yam (NQ: CSTE )

6.300 -0.430 (-6.39%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
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%)
Sep 01, 2022 10.18 10.18 9.760 9.890 35,290 -0.30(-2.94%)
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%)
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.