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 28, 2024 4.110 4.190 4.090 4.090 115,138 +0.02(+0.49%)
Mar 27, 2024 4.150 4.155 4.070 4.070 116,644 +0.00(+0.00%)
Mar 26, 2024 4.150 4.200 4.070 4.070 39,558 -0.06(-1.45%)
Mar 25, 2024 4.010 4.180 3.975 4.130 55,499 +0.13(+3.25%)
Mar 22, 2024 3.950 4.120 3.820 4.000 47,881 +0.19(+4.99%)
Mar 21, 2024 3.840 4.000 3.797 3.810 43,165 +0.02(+0.53%)
Mar 20, 2024 3.890 3.932 3.760 3.790 67,696 -0.10(-2.57%)
Mar 19, 2024 3.900 3.960 3.870 3.890 31,840 -0.06(-1.52%)
Mar 18, 2024 4.000 4.000 3.900 3.950 39,803 -0.07(-1.74%)
Mar 15, 2024 4.200 4.210 4.000 4.020 34,819 -0.12(-2.90%)
Mar 14, 2024 4.160 4.180 4.030 4.140 27,868 -0.04(-0.96%)
Mar 13, 2024 4.180 4.210 4.090 4.180 22,474 -0.02(-0.48%)
Mar 12, 2024 4.160 4.250 4.070 4.200 58,981 +0.08(+1.94%)
Mar 11, 2024 4.300 4.360 4.120 4.120 72,039 -0.23(-5.29%)
Mar 08, 2024 4.380 4.490 4.280 4.350 10,818 -0.05(-1.14%)
Mar 07, 2024 4.480 4.480 4.320 4.400 39,604 -0.08(-1.79%)
Mar 06, 2024 4.400 4.530 4.260 4.480 91,532 +0.22(+5.16%)
Mar 05, 2024 4.150 4.315 4.150 4.260 179,198 +0.10(+2.40%)
Mar 04, 2024 4.300 4.390 4.120 4.160 33,551 -0.14(-3.26%)
Mar 01, 2024 4.370 4.450 4.300 4.300 24,065 -0.12(-2.71%)
Feb 29, 2024 4.400 4.520 4.330 4.420 61,142 +0.01(+0.23%)
Feb 28, 2024 4.400 4.500 4.340 4.410 74,378 -0.07(-1.56%)
Feb 27, 2024 4.320 4.760 4.270 4.480 201,389 +0.17(+3.94%)
Feb 26, 2024 4.090 4.470 4.090 4.310 204,745 +0.19(+4.61%)
Feb 23, 2024 3.930 4.120 3.910 4.120 26,917 +0.16(+4.04%)
Feb 22, 2024 4.120 4.120 3.850 3.960 12,138 -0.14(-3.41%)
Feb 21, 2024 3.910 4.166 3.860 4.100 41,309 +0.18(+4.59%)
Feb 20, 2024 3.820 4.070 3.820 3.920 19,523 +0.11(+2.89%)
Feb 16, 2024 3.940 3.980 3.810 3.810 8,740 -0.04(-1.04%)
Feb 15, 2024 3.800 3.880 3.800 3.850 36,362 -0.01(-0.26%)
Feb 14, 2024 3.950 3.980 3.830 3.860 21,912 -0.02(-0.52%)
Feb 13, 2024 4.020 4.020 3.830 3.880 31,737 -0.13(-3.24%)
Feb 12, 2024 4.150 4.200 3.980 4.010 31,623 -0.13(-3.14%)
Feb 09, 2024 4.080 4.150 4.040 4.140 8,209 +0.03(+0.73%)
Feb 08, 2024 3.980 4.135 3.980 4.110 8,627 +0.11(+2.75%)
Feb 07, 2024 3.980 4.060 3.910 4.000 11,855 +0.05(+1.27%)
Feb 06, 2024 3.950 4.000 3.890 3.950 47,448 -0.11(-2.71%)
Feb 05, 2024 3.890 4.130 3.890 4.060 11,500 +0.16(+4.10%)
Feb 02, 2024 3.950 4.040 3.900 3.900 26,909 -0.10(-2.50%)
Feb 01, 2024 3.910 4.090 3.800 4.000 132,243 +0.00(+0.00%)
Jan 31, 2024 4.100 4.140 3.920 4.000 34,904 -0.08(-1.96%)
Jan 30, 2024 4.060 4.170 3.930 4.080 73,942 -0.01(-0.24%)
Jan 29, 2024 4.140 4.180 4.035 4.090 157,922 -0.05(-1.21%)
Jan 26, 2024 4.170 4.190 4.050 4.140 15,351 +0.00(+0.00%)
Jan 25, 2024 4.150 4.150 4.100 4.140 5,948 +0.03(+0.73%)
Jan 24, 2024 4.100 4.150 4.030 4.110 9,203 -0.05(-1.20%)
Jan 23, 2024 4.150 4.200 4.100 4.160 14,274 -0.02(-0.48%)
Jan 22, 2024 4.130 4.220 4.050 4.180 24,494 +0.09(+2.20%)
Jan 19, 2024 4.040 4.130 4.006 4.090 12,504 +0.17(+4.34%)
Jan 18, 2024 3.980 3.980 3.880 3.920 17,784 -0.02(-0.51%)
Jan 17, 2024 3.980 4.070 3.870 3.940 27,747 -0.05(-1.25%)
Jan 16, 2024 4.130 4.135 3.890 3.990 69,147 -0.14(-3.39%)
Jan 12, 2024 4.130 4.170 3.990 4.130 25,650 +0.02(+0.49%)
Jan 11, 2024 4.110 4.150 4.090 4.110 33,431 -0.02(-0.48%)
Jan 10, 2024 4.080 4.240 4.080 4.130 21,390 +0.01(+0.24%)
Jan 09, 2024 4.140 4.220 4.080 4.120 27,473 -0.04(-0.96%)
Jan 08, 2024 4.220 4.320 4.130 4.160 65,840 -0.03(-0.72%)
Jan 05, 2024 4.140 4.200 4.080 4.190 15,990 +0.03(+0.72%)
Jan 04, 2024 4.010 4.230 4.010 4.160 47,310 +0.13(+3.23%)
Jan 03, 2024 4.030 4.160 4.010 4.030 42,409 -0.05(-1.23%)
Jan 02, 2024 3.870 4.239 3.870 4.080 111,934 +0.34(+9.09%)
Dec 29, 2023 3.770 3.861 3.710 3.740 54,709 -0.09(-2.35%)
Dec 28, 2023 3.720 3.850 3.690 3.830 64,029 +0.16(+4.36%)
Dec 27, 2023 3.870 3.995 3.550 3.670 154,055 -0.23(-5.90%)
Dec 26, 2023 3.940 3.970 3.810 3.900 24,564 -0.04(-1.02%)
Dec 22, 2023 3.820 3.965 3.820 3.940 21,799 +0.09(+2.34%)
Dec 21, 2023 3.940 3.950 3.805 3.850 39,662 -0.02(-0.52%)
Dec 20, 2023 3.820 3.965 3.810 3.870 24,608 +0.01(+0.26%)
Dec 19, 2023 3.810 3.900 3.750 3.860 45,502 +0.06(+1.58%)
Dec 18, 2023 3.800 3.910 3.770 3.800 27,218 -0.14(-3.55%)
Dec 15, 2023 3.760 4.020 3.500 3.940 67,967 +0.34(+9.44%)
Dec 14, 2023 3.900 3.900 3.560 3.600 204,150 -0.20(-5.26%)
Dec 13, 2023 4.100 4.210 3.730 3.800 119,526 -0.41(-9.74%)
Dec 12, 2023 4.190 4.340 4.120 4.210 38,575 +0.06(+1.45%)
Dec 11, 2023 4.200 4.210 4.120 4.150 10,518 -0.08(-1.89%)
Dec 08, 2023 4.275 4.275 4.095 4.230 10,065 +0.05(+1.20%)
Dec 07, 2023 4.230 4.230 4.105 4.180 19,023 -0.03(-0.71%)
Dec 06, 2023 4.200 4.240 4.140 4.210 21,976 -0.02(-0.47%)
Dec 05, 2023 4.200 4.280 4.090 4.230 38,233 +0.04(+0.95%)
Dec 04, 2023 4.030 4.205 4.030 4.190 38,760 -0.01(-0.24%)
Dec 01, 2023 4.080 4.240 4.030 4.200 58,623 +0.14(+3.45%)
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%)
Sep 01, 2023 4.180 4.280 4.160 4.220 39,852 +0.06(+1.44%)
Aug 31, 2023 4.220 4.260 4.140 4.160 32,042 -0.09(-2.12%)
Aug 30, 2023 4.120 4.330 4.070 4.250 38,840 +0.12(+2.91%)
Aug 29, 2023 4.080 4.154 4.075 4.130 27,976 +0.01(+0.24%)
Aug 28, 2023 4.160 4.200 4.040 4.120 53,883 +0.01(+0.24%)
Aug 25, 2023 4.110 4.160 4.060 4.110 32,598 +0.03(+0.74%)
Aug 24, 2023 4.270 4.270 4.080 4.080 41,220 -0.23(-5.34%)
Aug 23, 2023 4.330 4.350 4.220 4.310 18,728 +0.05(+1.17%)
Aug 22, 2023 4.460 4.460 4.240 4.260 63,511 -0.20(-4.48%)
Aug 21, 2023 4.540 4.540 4.400 4.460 55,633 -0.08(-1.76%)
Aug 18, 2023 4.520 4.620 4.500 4.540 25,436 -0.03(-0.66%)
Aug 17, 2023 4.620 4.640 4.557 4.570 37,485 -0.05(-1.08%)
Aug 16, 2023 4.660 4.830 4.600 4.620 43,291 -0.03(-0.65%)
Aug 15, 2023 4.730 4.730 4.620 4.650 57,079 -0.12(-2.52%)
Aug 14, 2023 4.800 4.850 4.700 4.770 45,478 -0.03(-0.63%)
Aug 11, 2023 4.860 4.970 4.760 4.800 68,983 -0.05(-1.03%)
Aug 10, 2023 5.250 5.260 4.800 4.850 117,961 -0.35(-6.73%)
Aug 09, 2023 5.240 5.344 4.750 5.200 246,021 -0.21(-3.88%)
Aug 08, 2023 5.410 5.450 5.240 5.410 64,037 -0.01(-0.18%)
Aug 07, 2023 5.370 5.500 5.310 5.420 43,196 +0.05(+0.93%)
Aug 04, 2023 5.320 5.470 5.280 5.370 40,753 +0.10(+1.90%)
Aug 03, 2023 5.300 5.410 5.240 5.270 62,153 -0.03(-0.57%)
Aug 02, 2023 5.490 5.490 5.250 5.300 104,816 -0.20(-3.64%)
Aug 01, 2023 5.540 5.660 5.470 5.500 89,318 -0.10(-1.79%)
Jul 31, 2023 5.520 5.640 5.510 5.600 41,009 +0.06(+1.08%)
Jul 28, 2023 5.470 5.560 5.440 5.540 36,544 +0.07(+1.28%)
Jul 27, 2023 5.430 5.560 5.410 5.470 58,385 +0.06(+1.11%)
Jul 26, 2023 5.540 5.580 5.400 5.410 49,551 -0.13(-2.35%)
Jul 25, 2023 5.560 5.605 5.500 5.540 19,287 -0.06(-1.07%)
Jul 24, 2023 5.440 5.710 5.400 5.600 91,355 +0.20(+3.70%)
Jul 21, 2023 5.530 5.530 5.390 5.400 36,657 -0.10(-1.82%)
Jul 20, 2023 5.600 5.610 5.380 5.500 85,888 -0.09(-1.61%)
Jul 19, 2023 5.560 5.715 5.560 5.590 57,532 +0.06(+1.08%)
Jul 18, 2023 5.550 5.680 5.520 5.530 72,871 -0.02(-0.36%)
Jul 17, 2023 5.550 5.590 5.400 5.550 123,692 +0.02(+0.36%)
Jul 14, 2023 5.400 5.550 5.350 5.530 200,268 +0.14(+2.50%)
Jul 13, 2023 5.340 5.490 5.330 5.395 80,749 +0.05(+1.03%)
Jul 12, 2023 5.330 5.350 5.280 5.340 113,825 +0.08(+1.52%)
Jul 11, 2023 5.300 5.410 5.210 5.260 145,568 -0.03(-0.57%)
Jul 10, 2023 5.120 5.290 5.120 5.290 134,385 +0.19(+3.73%)
Jul 07, 2023 5.180 5.210 5.080 5.100 68,077 -0.05(-0.97%)
Jul 06, 2023 5.230 5.250 5.120 5.150 163,215 -0.07(-1.34%)
Jul 05, 2023 5.240 5.320 5.150 5.220 73,945 -0.09(-1.69%)
Jul 03, 2023 5.210 5.365 5.189 5.310 43,485 +0.07(+1.34%)
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 +0.15(+3.26%)
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.