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

Caesarstone Sdot-Yam (NQ: CSTE )

6.180 +0.230 (+3.87%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Jan 31, 2023 6.010 6.280 6.010 6.240 86,618 +0.28(+4.70%)
Jan 30, 2023 6.000 6.030 5.960 5.960 51,669 -0.08(-1.32%)
Jan 27, 2023 6.030 6.160 5.970 6.040 61,843 +0.04(+0.67%)
Jan 26, 2023 6.090 6.130 5.910 6.000 59,099 -0.05(-0.83%)
Jan 25, 2023 5.980 6.090 5.900 6.050 27,841 +0.00(+0.00%)
Jan 24, 2023 6.230 6.290 6.010 6.050 46,475 -0.18(-2.89%)
Jan 23, 2023 6.070 6.300 6.020 6.230 90,795 +0.18(+2.98%)
Jan 20, 2023 5.940 6.080 5.800 6.050 89,047 +0.14(+2.37%)
Jan 19, 2023 6.070 6.070 5.830 5.910 155,981 -0.26(-4.21%)
Jan 18, 2023 6.380 6.390 6.120 6.170 43,308 -0.17(-2.68%)
Jan 17, 2023 6.490 6.500 6.240 6.340 60,673 -0.15(-2.31%)
Jan 13, 2023 6.500 6.550 6.450 6.490 49,743 -0.01(-0.15%)
Jan 12, 2023 6.410 6.530 6.360 6.500 62,193 +0.15(+2.36%)
Jan 11, 2023 6.350 6.380 6.240 6.350 88,584 +0.06(+0.95%)
Jan 10, 2023 6.260 6.400 6.240 6.290 78,789 -0.02(-0.32%)
Jan 09, 2023 6.410 6.530 6.300 6.310 27,685 -0.16(-2.47%)
Jan 06, 2023 6.470 6.510 6.350 6.470 46,548 +0.11(+1.73%)
Jan 05, 2023 6.440 6.470 6.290 6.360 41,031 -0.06(-0.93%)
Jan 04, 2023 6.280 6.500 6.115 6.420 83,745 +0.26(+4.22%)
Jan 03, 2023 5.810 6.190 5.810 6.160 121,544 +0.45(+7.88%)
Dec 30, 2022 5.710 5.790 5.650 5.710 64,903 -0.01(-0.17%)
Dec 29, 2022 5.630 5.740 5.620 5.720 56,094 +0.10(+1.78%)
Dec 28, 2022 5.790 5.810 5.600 5.620 36,489 -0.18(-3.10%)
Dec 27, 2022 5.830 5.940 5.740 5.800 65,453 -0.03(-0.51%)
Dec 23, 2022 5.750 5.860 5.690 5.830 35,737 +0.09(+1.57%)
Dec 22, 2022 5.690 5.760 5.590 5.740 84,543 +0.00(+0.00%)
Dec 21, 2022 5.700 5.850 5.680 5.740 55,288 +0.07(+1.23%)
Dec 20, 2022 5.650 5.850 5.611 5.670 180,785 -0.01(-0.18%)
Dec 19, 2022 5.850 5.850 5.610 5.680 95,246 -0.07(-1.22%)
Dec 16, 2022 5.800 5.870 5.680 5.750 151,633 -0.12(-2.04%)
Dec 15, 2022 6.010 6.070 5.810 5.870 119,872 -0.20(-3.29%)
Dec 14, 2022 6.110 6.230 6.040 6.070 60,151 -0.03(-0.49%)
Dec 13, 2022 6.240 6.460 6.060 6.100 119,953 -0.02(-0.33%)
Dec 12, 2022 6.040 6.200 5.900 6.120 127,618 +0.04(+0.66%)
Dec 09, 2022 6.040 6.210 6.040 6.080 54,037 -0.04(-0.65%)
Dec 08, 2022 6.000 6.190 5.980 6.120 98,948 +0.12(+2.00%)
Dec 07, 2022 6.130 6.156 6.000 6.000 100,343 -0.10(-1.64%)
Dec 06, 2022 6.130 6.155 6.030 6.100 230,140 -0.03(-0.49%)
Dec 05, 2022 6.240 6.240 6.100 6.130 91,527 -0.13(-2.08%)
Dec 02, 2022 6.300 6.365 6.200 6.260 70,588 -0.10(-1.57%)
Dec 01, 2022 6.300 6.430 6.140 6.360 128,955 +0.09(+1.44%)
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%)
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.