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 -0.040 (-0.63%)
Streaming Delayed Price Updated: 9:30 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 (%)
Jun 30, 2023 5.250 5.310 5.240 5.240 74,882 +0.00(+0.00%)
Jun 29, 2023 5.250 5.270 5.080 5.240 100,652 +0.00(+0.00%)
Jun 28, 2023 5.290 5.292 5.160 5.240 135,397 -0.03(-0.57%)
Jun 27, 2023 5.450 5.470 5.200 5.270 114,707 -0.19(-3.48%)
Jun 26, 2023 5.370 5.620 5.260 5.460 150,401 +0.16(+3.02%)
Jun 23, 2023 4.950 5.490 4.900 5.300 3,565,478 +0.27(+5.37%)
Jun 22, 2023 4.590 5.100 4.510 5.030 383,331 +0.43(+9.35%)
Jun 21, 2023 4.750 4.755 4.590 4.600 136,032 -0.13(-2.75%)
Jun 20, 2023 4.710 4.810 4.530 4.730 190,280 +0.03(+0.64%)
Jun 16, 2023 4.800 4.810 4.630 4.700 196,429 -0.05(-1.05%)
Jun 15, 2023 4.670 4.900 4.600 4.750 127,837 +0.11(+2.37%)
Jun 14, 2023 4.710 4.790 4.550 4.640 202,274 -0.09(-1.90%)
Jun 13, 2023 4.610 4.770 4.610 4.730 98,836 +0.13(+2.83%)
Jun 12, 2023 4.800 4.800 4.540 4.600 121,198 -0.23(-4.76%)
Jun 09, 2023 4.850 4.945 4.720 4.830 139,622 -0.02(-0.41%)
Jun 08, 2023 4.960 5.032 4.720 4.850 198,390 -0.16(-3.19%)
Jun 07, 2023 4.750 5.070 4.750 5.010 188,296 +0.25(+5.25%)
Jun 06, 2023 4.620 4.800 4.590 4.760 132,644 +0.16(+3.48%)
Jun 05, 2023 4.630 4.630 4.520 4.600 157,419 -0.07(-1.50%)
Jun 02, 2023 4.510 4.690 4.500 4.670 121,224 +0.19(+4.24%)
Jun 01, 2023 4.680 4.680 4.350 4.480 164,341 -0.16(-3.45%)
May 31, 2023 4.760 4.814 4.560 4.640 117,396 -0.16(-3.33%)
May 30, 2023 4.850 4.910 4.770 4.800 105,094 -0.05(-1.03%)
May 26, 2023 4.780 4.920 4.760 4.850 136,143 +0.06(+1.25%)
May 25, 2023 4.530 4.850 4.510 4.790 222,105 +0.29(+6.44%)
May 24, 2023 4.580 4.580 4.417 4.500 145,011 -0.10(-2.17%)
May 23, 2023 4.700 4.715 4.570 4.600 110,200 -0.10(-2.13%)
May 22, 2023 4.780 4.790 4.680 4.700 203,217 -0.10(-2.08%)
May 19, 2023 4.890 4.900 4.770 4.800 130,152 -0.03(-0.62%)
May 18, 2023 4.820 4.920 4.750 4.830 122,904 +0.02(+0.42%)
May 17, 2023 4.710 4.850 4.710 4.810 63,487 +0.10(+2.12%)
May 16, 2023 4.840 4.840 4.650 4.710 85,099 -0.13(-2.69%)
May 15, 2023 4.710 4.960 4.660 4.840 95,441 +0.19(+4.09%)
May 12, 2023 4.600 4.680 4.590 4.650 75,386 +0.04(+0.98%)
May 11, 2023 4.790 4.790 4.560 4.605 104,307 -0.24(-4.95%)
May 10, 2023 4.450 4.940 4.210 4.845 506,567 +0.14(+3.09%)
May 09, 2023 4.640 4.710 4.470 4.700 197,565 +0.10(+2.17%)
May 08, 2023 4.820 4.820 4.510 4.600 69,864 -0.22(-4.56%)
May 05, 2023 4.700 4.870 4.660 4.820 70,502 +0.14(+2.99%)
May 04, 2023 4.810 4.810 4.530 4.680 162,112 -0.10(-2.09%)
May 03, 2023 4.690 4.900 4.690 4.780 217,301 +0.18(+3.91%)
May 02, 2023 4.670 4.670 4.410 4.600 104,549 -0.08(-1.71%)
May 01, 2023 4.580 4.770 4.540 4.680 113,492 +0.12(+2.63%)
Apr 28, 2023 4.390 4.630 4.360 4.560 133,343 +0.16(+3.64%)
Apr 27, 2023 4.190 4.580 4.050 4.400 240,966 +0.20(+4.76%)
Apr 26, 2023 4.180 4.250 3.974 4.200 126,642 -0.03(-0.71%)
Apr 25, 2023 3.960 4.270 3.960 4.230 258,356 +0.29(+7.36%)
Apr 24, 2023 3.830 4.000 3.760 3.940 171,409 +0.17(+4.51%)
Apr 21, 2023 3.590 3.790 3.580 3.770 110,084 +0.15(+4.14%)
Apr 20, 2023 3.560 3.640 3.510 3.620 101,473 +0.06(+1.69%)
Apr 19, 2023 3.670 3.670 3.530 3.560 110,364 -0.12(-3.26%)
Apr 18, 2023 3.700 3.735 3.640 3.680 99,039 +0.01(+0.27%)
Apr 17, 2023 3.710 3.720 3.610 3.670 82,213 -0.03(-0.81%)
Apr 14, 2023 3.790 3.850 3.660 3.700 80,519 -0.05(-1.33%)
Apr 13, 2023 3.750 3.830 3.660 3.750 102,600 +0.02(+0.54%)
Apr 12, 2023 3.980 4.020 3.690 3.730 139,622 -0.22(-5.57%)
Apr 11, 2023 3.840 4.030 3.840 3.950 90,392 +0.13(+3.40%)
Apr 10, 2023 3.850 3.955 3.770 3.820 230,023 +0.01(+0.26%)
Apr 06, 2023 3.890 3.890 3.750 3.810 72,789 -0.07(-1.80%)
Apr 05, 2023 3.930 3.930 3.800 3.880 92,848 -0.04(-1.02%)
Apr 04, 2023 4.090 4.090 3.800 3.920 135,412 -0.16(-3.92%)
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.