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, 2023 4.050 4.190 4.045 4.130 66,297 +0.09(+2.23%)
Mar 30, 2023 4.000 4.160 3.970 4.040 89,253 +0.05(+1.25%)
Mar 29, 2023 4.130 4.130 3.935 3.990 133,581 -0.12(-2.92%)
Mar 28, 2023 4.240 4.240 4.040 4.110 97,168 -0.13(-3.07%)
Mar 27, 2023 4.240 4.310 4.130 4.240 84,081 +0.05(+1.19%)
Mar 24, 2023 4.200 4.340 4.150 4.190 150,948 -0.01(-0.24%)
Mar 23, 2023 4.320 4.330 4.165 4.200 48,652 -0.10(-2.33%)
Mar 22, 2023 4.330 4.540 4.260 4.300 67,817 -0.05(-1.15%)
Mar 21, 2023 4.290 4.534 4.290 4.350 72,070 +0.10(+2.35%)
Mar 20, 2023 4.260 4.360 4.160 4.250 91,560 +0.03(+0.71%)
Mar 17, 2023 4.370 4.370 4.200 4.220 174,842 -0.15(-3.43%)
Mar 16, 2023 4.380 4.700 4.330 4.370 140,212 -0.05(-1.13%)
Mar 15, 2023 4.580 4.641 4.360 4.420 159,257 -0.33(-6.95%)
Mar 14, 2023 4.790 4.790 4.590 4.750 153,871 +0.02(+0.42%)
Mar 13, 2023 4.960 5.010 4.710 4.730 762,544 -0.23(-4.64%)
Mar 10, 2023 4.950 5.020 4.880 4.960 246,207 +0.01(+0.20%)
Mar 09, 2023 4.700 4.970 4.670 4.950 230,395 +0.27(+5.77%)
Mar 08, 2023 4.660 4.690 4.520 4.680 150,157 +0.02(+0.43%)
Mar 07, 2023 4.820 4.880 4.600 4.660 108,432 -0.16(-3.32%)
Mar 06, 2023 5.100 5.100 4.610 4.820 247,087 -0.20(-3.98%)
Mar 03, 2023 4.890 5.131 4.830 5.020 128,614 +0.20(+4.15%)
Mar 02, 2023 4.750 4.846 4.640 4.820 124,898 +0.08(+1.69%)
Mar 01, 2023 5.540 5.565 4.590 4.740 480,763 -1.08(-18.56%)
Feb 28, 2023 5.970 5.981 5.820 5.820 51,408 -0.13(-2.18%)
Feb 27, 2023 5.960 6.040 5.910 5.950 26,355 +0.01(+0.17%)
Feb 24, 2023 5.900 5.990 5.800 5.940 67,349 -0.03(-0.50%)
Feb 23, 2023 5.990 6.040 5.871 5.970 23,933 +0.01(+0.17%)
Feb 22, 2023 5.930 5.990 5.800 5.960 68,732 +0.07(+1.19%)
Feb 21, 2023 6.020 6.100 5.890 5.890 60,506 -0.18(-2.97%)
Feb 17, 2023 6.180 6.180 6.030 6.070 69,469 -0.04(-0.65%)
Feb 16, 2023 6.110 6.180 6.000 6.110 31,062 -0.04(-0.65%)
Feb 15, 2023 6.140 6.170 5.962 6.150 183,787 +0.00(+0.00%)
Feb 14, 2023 6.070 6.190 5.990 6.150 32,311 +0.02(+0.33%)
Feb 13, 2023 6.010 6.165 5.980 6.130 76,642 +0.08(+1.32%)
Feb 10, 2023 6.110 6.180 5.965 6.050 121,992 -0.09(-1.47%)
Feb 09, 2023 6.260 6.350 6.120 6.140 61,278 -0.09(-1.44%)
Feb 08, 2023 6.290 6.370 6.180 6.230 113,654 -0.07(-1.11%)
Feb 07, 2023 6.300 6.360 6.180 6.300 72,347 -0.04(-0.63%)
Feb 06, 2023 6.470 6.470 6.320 6.340 43,716 -0.13(-2.01%)
Feb 03, 2023 6.350 6.540 6.300 6.470 84,139 +0.07(+1.09%)
Feb 02, 2023 6.260 6.546 6.260 6.400 198,638 +0.14(+2.24%)
Feb 01, 2023 6.250 6.340 6.160 6.260 76,175 +0.02(+0.32%)
Jan 31, 2023 6.010 6.280 6.010 6.240 86,618 +0.28(+4.70%)
Jan 30, 2023 6.000 6.030 5.960 5.960 51,669 -0.08(-1.32%)
Jan 27, 2023 6.030 6.160 5.970 6.040 61,843 +0.04(+0.67%)
Jan 26, 2023 6.090 6.130 5.910 6.000 59,099 -0.05(-0.83%)
Jan 25, 2023 5.980 6.090 5.900 6.050 27,841 +0.00(+0.00%)
Jan 24, 2023 6.230 6.290 6.010 6.050 46,475 -0.18(-2.89%)
Jan 23, 2023 6.070 6.300 6.020 6.230 90,795 +0.18(+2.98%)
Jan 20, 2023 5.940 6.080 5.800 6.050 89,047 +0.14(+2.37%)
Jan 19, 2023 6.070 6.070 5.830 5.910 155,981 -0.26(-4.21%)
Jan 18, 2023 6.380 6.390 6.120 6.170 43,308 -0.17(-2.68%)
Jan 17, 2023 6.490 6.500 6.240 6.340 60,673 -0.15(-2.31%)
Jan 13, 2023 6.500 6.550 6.450 6.490 49,743 -0.01(-0.15%)
Jan 12, 2023 6.410 6.530 6.360 6.500 62,193 +0.15(+2.36%)
Jan 11, 2023 6.350 6.380 6.240 6.350 88,584 +0.06(+0.95%)
Jan 10, 2023 6.260 6.400 6.240 6.290 78,789 -0.02(-0.32%)
Jan 09, 2023 6.410 6.530 6.300 6.310 27,685 -0.16(-2.47%)
Jan 06, 2023 6.470 6.510 6.350 6.470 46,548 +0.11(+1.73%)
Jan 05, 2023 6.440 6.470 6.290 6.360 41,031 -0.06(-0.93%)
Jan 04, 2023 6.280 6.500 6.115 6.420 83,745 +0.26(+4.22%)
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.