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 (%)
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%)
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.