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

Caesarstone Sdot-Yam (NQ: CSTE )

6.190 -0.080 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 9.909 10.11 9.588 9.985 147,596 +0.00(+0.00%)
Mar 30, 2020 9.578 10.09 9.267 9.985 123,453 +0.43(+4.55%)
Mar 27, 2020 9.635 9.975 9.257 9.550 145,562 -0.21(-2.13%)
Mar 26, 2020 9.408 9.966 9.352 9.758 142,252 +0.40(+4.24%)
Mar 25, 2020 8.908 9.493 8.577 9.361 207,558 +0.42(+4.65%)
Mar 24, 2020 8.974 9.172 8.341 8.945 123,291 +0.32(+3.72%)
Mar 23, 2020 8.596 8.945 8.209 8.624 113,133 +0.22(+2.58%)
Mar 20, 2020 8.256 8.653 7.850 8.407 664,187 +0.14(+1.71%)
Mar 19, 2020 7.755 8.265 7.699 8.265 1,213,708 +0.40(+5.04%)
Mar 18, 2020 8.067 8.331 7.623 7.869 228,834 -0.72(-8.36%)
Mar 17, 2020 7.793 8.587 7.377 8.587 208,241 +0.79(+10.18%)
Mar 16, 2020 7.415 7.963 7.226 7.793 753,557 -0.40(-4.84%)
Mar 13, 2020 8.161 8.672 7.670 8.190 158,689 +0.34(+4.33%)
Mar 12, 2020 8.246 8.577 7.670 7.850 160,970 -0.84(-9.67%)
Mar 11, 2020 8.738 9.087 8.577 8.690 119,479 -0.27(-3.06%)
Mar 10, 2020 8.860 9.002 8.539 8.964 115,365 +0.28(+3.26%)
Mar 09, 2020 9.248 9.248 8.511 8.681 114,506 -1.06(-10.86%)
Mar 06, 2020 9.918 10.35 9.550 9.739 72,516 -0.43(-4.27%)
Mar 05, 2020 10.12 10.37 10.04 10.17 144,109 -0.11(-1.10%)
Mar 04, 2020 10.48 10.54 10.10 10.29 116,583 -0.07(-0.64%)
Mar 03, 2020 10.31 10.83 10.31 10.35 141,456 -0.10(-0.99%)
Mar 02, 2020 10.24 10.46 10.04 10.46 134,260 +0.25(+2.41%)
Feb 28, 2020 10.40 10.49 9.985 10.21 127,142 -0.24(-2.26%)
Feb 27, 2020 10.79 10.82 10.43 10.45 215,425 -0.53(-4.82%)
Feb 26, 2020 10.70 11.00 10.66 10.98 150,510 +0.28(+2.65%)
Feb 25, 2020 11.18 11.39 10.64 10.69 227,945 -0.49(-4.39%)
Feb 24, 2020 10.98 11.24 10.98 11.18 156,922 -0.21(-1.82%)
Feb 21, 2020 11.13 11.47 11.01 11.39 182,508 +0.24(+2.12%)
Feb 20, 2020 11.28 11.33 10.87 11.16 124,095 -0.11(-1.01%)
Feb 19, 2020 11.34 11.48 11.27 11.27 115,722 -0.07(-0.58%)
Feb 18, 2020 10.99 11.34 10.96 11.34 106,691 +0.33(+3.00%)
Feb 14, 2020 11.07 11.58 11.00 11.00 199,129 +0.03(+0.26%)
Feb 13, 2020 11.30 11.51 10.51 10.98 447,137 -0.64(-5.53%)
Feb 12, 2020 12.75 13.03 11.53 11.62 429,209 -1.49(-11.38%)
Feb 11, 2020 12.94 13.24 12.84 13.11 161,504 +0.26(+2.06%)
Feb 10, 2020 12.52 12.91 12.43 12.85 125,051 +0.27(+2.18%)
Feb 07, 2020 12.56 12.73 12.47 12.57 88,078 -0.04(-0.34%)
Feb 06, 2020 12.67 12.91 12.54 12.62 77,142 -0.02(-0.19%)
Feb 05, 2020 12.07 12.67 12.07 12.64 58,542 +0.65(+5.44%)
Feb 04, 2020 12.46 12.69 11.94 11.99 103,383 -0.39(-3.13%)
Feb 03, 2020 12.34 12.87 11.81 12.37 85,947 +0.02(+0.15%)
Jan 31, 2020 12.43 12.43 12.19 12.36 104,381 -0.18(-1.43%)
Jan 30, 2020 12.75 12.76 12.33 12.54 108,259 -0.29(-2.28%)
Jan 29, 2020 13.08 13.12 12.75 12.83 72,916 -0.21(-1.59%)
Jan 28, 2020 13.16 13.22 13.03 13.04 74,100 -0.03(-0.22%)
Jan 27, 2020 13.56 13.56 13.06 13.06 59,811 -0.69(-5.01%)
Jan 24, 2020 14.17 14.17 13.72 13.75 54,307 -0.36(-2.54%)
Jan 23, 2020 14.51 14.51 14.08 14.11 43,709 -0.39(-2.67%)
Jan 22, 2020 14.59 14.60 14.46 14.50 89,320 -0.05(-0.32%)
Jan 21, 2020 14.39 14.63 14.39 14.55 72,136 +0.02(+0.13%)
Jan 17, 2020 14.89 14.91 14.53 14.53 63,518 -0.28(-1.88%)
Jan 16, 2020 14.68 14.98 14.55 14.81 50,618 +0.23(+1.59%)
Jan 15, 2020 14.19 14.61 14.19 14.58 97,317 +0.41(+2.87%)
Jan 14, 2020 14.29 14.38 14.13 14.17 83,282 -0.15(-1.02%)
Jan 13, 2020 14.19 14.35 14.18 14.32 81,439 +0.11(+0.76%)
Jan 10, 2020 14.15 14.26 14.10 14.21 57,378 +0.01(+0.07%)
Jan 09, 2020 14.27 14.67 13.68 14.20 73,184 -0.08(-0.53%)
Jan 08, 2020 14.33 14.49 14.07 14.27 99,244 +0.04(+0.27%)
Jan 07, 2020 14.33 14.42 14.22 14.24 71,706 -0.10(-0.72%)
Jan 06, 2020 14.24 14.41 14.10 14.34 74,071 +0.02(+0.13%)
Jan 03, 2020 14.22 14.42 14.22 14.32 93,054 -0.08(-0.53%)
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.