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

Caesarstone Sdot-Yam (NQ: CSTE )

6.170 +0.220 (+3.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 4.020 4.090 4.000 4.060 25,311 -0.01(-0.25%)
Nov 29, 2023 4.080 4.080 3.850 4.070 69,958 +0.04(+0.99%)
Nov 28, 2023 4.000 4.070 3.911 4.030 47,426 +0.04(+1.00%)
Nov 27, 2023 3.920 4.000 3.830 3.990 50,680 +0.00(+0.00%)
Nov 24, 2023 3.880 3.990 3.730 3.990 40,795 +0.13(+3.37%)
Nov 22, 2023 3.750 4.000 3.720 3.860 95,760 +0.09(+2.39%)
Nov 21, 2023 4.020 4.090 3.710 3.770 104,612 -0.22(-5.51%)
Nov 20, 2023 4.160 4.180 3.893 3.990 35,090 -0.16(-3.86%)
Nov 17, 2023 4.230 4.260 4.075 4.150 18,681 +0.00(+0.00%)
Nov 16, 2023 4.200 4.200 4.030 4.150 14,114 -0.02(-0.48%)
Nov 15, 2023 4.230 4.355 3.980 4.170 20,765 -0.02(-0.48%)
Nov 14, 2023 4.090 4.420 3.960 4.190 32,123 +0.13(+3.20%)
Nov 13, 2023 4.130 4.190 3.970 4.060 18,337 -0.10(-2.40%)
Nov 10, 2023 4.100 4.170 3.955 4.160 16,656 +0.07(+1.71%)
Nov 09, 2023 4.230 4.230 3.877 4.090 10,342 -0.14(-3.31%)
Nov 08, 2023 4.270 4.410 3.710 4.230 49,774 +0.01(+0.24%)
Nov 07, 2023 4.420 4.500 4.220 4.220 164,690 -0.08(-1.86%)
Nov 06, 2023 4.030 4.400 4.030 4.300 50,927 +0.22(+5.39%)
Nov 03, 2023 4.120 4.120 3.970 4.080 15,890 +0.19(+4.88%)
Nov 02, 2023 3.850 4.110 3.720 3.890 47,207 +0.12(+3.18%)
Nov 01, 2023 4.000 4.000 3.760 3.770 20,675 -0.25(-6.22%)
Oct 31, 2023 3.990 4.126 3.865 4.020 14,168 +0.03(+0.75%)
Oct 30, 2023 3.690 4.050 3.690 3.990 28,806 +0.17(+4.45%)
Oct 27, 2023 3.700 3.820 3.640 3.820 148,466 +0.15(+4.09%)
Oct 26, 2023 3.670 3.750 3.617 3.670 15,832 -0.03(-0.81%)
Oct 25, 2023 3.730 3.770 3.660 3.700 50,324 -0.07(-1.86%)
Oct 24, 2023 3.800 3.890 3.660 3.770 42,940 -0.13(-3.33%)
Oct 23, 2023 3.870 3.940 3.780 3.900 28,547 +0.03(+0.78%)
Oct 20, 2023 3.920 3.920 3.810 3.870 23,274 -0.05(-1.28%)
Oct 19, 2023 3.990 4.043 3.860 3.920 36,951 -0.10(-2.49%)
Oct 18, 2023 4.010 4.090 3.880 4.020 15,687 -0.02(-0.50%)
Oct 17, 2023 3.980 4.140 3.970 4.040 32,396 -0.06(-1.46%)
Oct 16, 2023 4.090 4.260 3.845 4.100 30,388 +0.09(+2.24%)
Oct 13, 2023 4.130 4.210 4.010 4.010 26,880 -0.13(-3.14%)
Oct 12, 2023 4.260 4.320 4.110 4.140 35,699 -0.18(-4.17%)
Oct 11, 2023 4.360 4.450 4.185 4.320 24,924 -0.08(-1.82%)
Oct 10, 2023 4.260 4.410 4.260 4.400 26,820 +0.08(+1.85%)
Oct 09, 2023 4.350 4.530 4.160 4.320 28,914 -0.08(-1.82%)
Oct 06, 2023 4.350 4.441 4.350 4.400 42,750 +0.02(+0.46%)
Oct 05, 2023 4.500 4.550 4.271 4.380 37,926 +0.07(+1.62%)
Oct 04, 2023 4.240 4.660 4.150 4.310 28,649 +0.08(+1.89%)
Oct 03, 2023 4.280 4.290 4.130 4.230 43,245 -0.03(-0.70%)
Oct 02, 2023 4.150 4.330 4.120 4.260 51,656 -0.02(-0.47%)
Sep 29, 2023 4.280 4.445 4.160 4.280 38,010 +0.02(+0.47%)
Sep 28, 2023 4.190 4.270 4.120 4.260 33,046 +0.12(+2.90%)
Sep 27, 2023 4.196 4.550 4.100 4.140 40,474 -0.04(-0.96%)
Sep 26, 2023 4.110 4.330 4.110 4.180 32,984 +0.07(+1.70%)
Sep 25, 2023 4.330 4.280 4.100 4.110 34,297 -0.24(-5.52%)
Sep 22, 2023 4.520 4.520 4.350 4.350 35,972 -0.13(-2.90%)
Sep 21, 2023 4.310 4.500 4.310 4.480 42,455 +0.17(+3.94%)
Sep 20, 2023 4.250 4.890 4.250 4.310 30,936 +0.06(+1.41%)
Sep 19, 2023 4.410 4.440 4.220 4.250 43,282 -0.16(-3.63%)
Sep 18, 2023 4.610 4.680 4.400 4.410 35,268 -0.20(-4.34%)
Sep 15, 2023 4.660 4.820 4.600 4.610 35,236 -0.09(-1.91%)
Sep 14, 2023 5.060 5.102 4.700 4.700 31,234 -0.30(-6.00%)
Sep 13, 2023 4.800 5.060 4.700 5.000 69,073 +0.24(+5.04%)
Sep 12, 2023 4.640 4.940 4.640 4.760 86,750 +0.12(+2.59%)
Sep 11, 2023 4.300 4.765 4.300 4.640 103,819 +0.34(+7.91%)
Sep 08, 2023 3.980 4.315 3.950 4.300 71,711 +0.33(+8.31%)
Sep 07, 2023 4.060 4.230 3.860 3.970 83,268 -0.06(-1.49%)
Sep 06, 2023 4.100 4.362 4.030 4.030 40,582 -0.09(-2.18%)
Sep 05, 2023 4.170 4.370 4.090 4.120 18,436 -0.10(-2.37%)
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.