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 (%)
Jul 31, 2020 10.86 10.94 10.65 10.83 78,868 +0.00(+0.00%)
Jul 30, 2020 10.75 10.96 10.57 10.83 55,152 +0.04(+0.35%)
Jul 29, 2020 10.74 10.86 10.72 10.80 98,301 +0.12(+1.15%)
Jul 28, 2020 10.71 10.88 10.66 10.67 76,956 -0.17(-1.57%)
Jul 27, 2020 10.47 10.90 10.32 10.84 39,153 +0.34(+3.24%)
Jul 24, 2020 10.72 10.84 10.48 10.50 47,321 -0.21(-1.94%)
Jul 23, 2020 10.31 10.72 10.31 10.71 72,618 +0.43(+4.13%)
Jul 22, 2020 10.65 10.73 10.14 10.29 74,719 -0.44(-4.14%)
Jul 21, 2020 10.83 10.95 10.69 10.73 77,675 +0.03(+0.26%)
Jul 20, 2020 10.95 10.95 10.53 10.70 116,002 -0.28(-2.58%)
Jul 17, 2020 11.14 11.19 10.90 10.99 80,668 -0.22(-1.94%)
Jul 16, 2020 10.67 11.25 10.51 11.20 139,931 +0.52(+4.86%)
Jul 15, 2020 10.67 10.98 10.63 10.68 112,522 +0.24(+2.26%)
Jul 14, 2020 10.23 10.47 10.15 10.45 57,961 +0.22(+2.12%)
Jul 13, 2020 10.43 10.51 10.20 10.23 52,191 -0.09(-0.91%)
Jul 10, 2020 10.10 10.38 9.597 10.32 68,705 +0.19(+1.86%)
Jul 09, 2020 10.15 10.29 9.918 10.14 106,185 -0.04(-0.37%)
Jul 08, 2020 10.31 10.51 9.994 10.17 76,848 -0.09(-0.92%)
Jul 07, 2020 10.51 10.51 10.15 10.27 165,223 -0.35(-3.34%)
Jul 06, 2020 11.00 11.04 10.55 10.62 83,199 -0.15(-1.36%)
Jul 02, 2020 10.77 10.97 10.46 10.77 109,568 +0.12(+1.15%)
Jul 01, 2020 11.15 11.38 10.58 10.65 70,129 -0.55(-4.89%)
Jun 30, 2020 10.49 11.36 10.48 11.19 191,502 +0.65(+6.18%)
Jun 29, 2020 10.55 10.83 10.47 10.54 132,266 +0.06(+0.54%)
Jun 26, 2020 9.663 10.68 9.663 10.49 244,544 +0.75(+7.66%)
Jun 25, 2020 9.711 9.805 9.446 9.739 129,083 -0.07(-0.72%)
Jun 24, 2020 10.21 10.21 9.701 9.810 83,793 -0.50(-4.81%)
Jun 23, 2020 10.37 10.43 10.28 10.31 50,598 +0.05(+0.46%)
Jun 22, 2020 10.18 10.34 9.956 10.26 69,908 +0.00(+0.00%)
Jun 19, 2020 10.88 10.97 10.22 10.26 227,924 -0.49(-4.57%)
Jun 18, 2020 10.94 11.02 10.66 10.75 78,106 -0.29(-2.65%)
Jun 17, 2020 11.20 11.41 11.00 11.04 83,722 -0.11(-1.02%)
Jun 16, 2020 11.05 11.29 10.78 11.16 124,755 +0.45(+4.24%)
Jun 15, 2020 10.33 10.78 10.23 10.70 120,163 +0.22(+2.07%)
Jun 12, 2020 10.78 10.83 10.03 10.49 141,751 +0.11(+1.09%)
Jun 11, 2020 10.76 10.85 10.35 10.37 102,289 -0.77(-6.87%)
Jun 10, 2020 11.72 11.85 11.12 11.14 71,249 -0.63(-5.38%)
Jun 09, 2020 11.85 11.95 11.46 11.77 101,732 -0.19(-1.62%)
Jun 08, 2020 11.74 12.13 11.74 11.96 154,327 +0.35(+3.05%)
Jun 05, 2020 11.39 11.94 11.24 11.61 130,318 +0.59(+5.31%)
Jun 04, 2020 10.63 11.20 10.23 11.02 421,376 +0.39(+3.64%)
Jun 03, 2020 10.53 10.91 10.53 10.64 84,488 +0.15(+1.44%)
Jun 02, 2020 10.54 10.65 10.33 10.49 52,356 -0.01(-0.09%)
Jun 01, 2020 10.48 10.73 10.43 10.49 104,771 -0.03(-0.27%)
May 29, 2020 10.59 10.66 10.29 10.52 138,681 -0.19(-1.76%)
May 28, 2020 10.92 11.09 10.66 10.71 107,543 +0.04(+0.35%)
May 27, 2020 10.56 10.77 10.39 10.67 124,212 +0.34(+3.29%)
May 26, 2020 10.38 10.66 10.28 10.33 107,051 +0.30(+3.01%)
May 22, 2020 10.24 10.24 9.843 10.03 93,054 -0.19(-1.85%)
May 21, 2020 10.06 10.44 10.06 10.22 76,270 +0.12(+1.22%)
May 20, 2020 9.975 10.20 9.928 10.10 101,042 +0.30(+3.09%)
May 19, 2020 9.909 10.08 9.673 9.796 155,477 -0.13(-1.33%)
May 18, 2020 9.418 9.985 9.418 9.928 162,180 +0.79(+8.69%)
May 15, 2020 9.097 9.314 9.087 9.134 136,669 +0.05(+0.52%)
May 14, 2020 8.983 9.111 8.520 9.087 171,266 -0.05(-0.52%)
May 13, 2020 9.276 9.276 8.624 9.134 132,618 -0.15(-1.63%)
May 12, 2020 9.777 9.833 9.267 9.286 107,110 -0.51(-5.21%)
May 11, 2020 10.28 10.28 9.777 9.796 93,047 -0.55(-5.30%)
May 08, 2020 10.57 10.68 10.05 10.34 117,614 +0.03(+0.27%)
May 07, 2020 9.777 10.39 9.777 10.32 99,034 +0.70(+7.27%)
May 06, 2020 10.19 10.66 9.550 9.616 139,203 +0.00(+0.00%)
May 05, 2020 9.843 10.01 9.456 9.616 100,134 -0.09(-0.97%)
May 04, 2020 9.484 9.711 9.295 9.711 108,971 +0.17(+1.78%)
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.