Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesarstone Sdot-Yam (NQ: CSTE )

6.425 +0.115 (+1.82%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 2, 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 (%)
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%)
Apr 03, 2023 4.080 4.240 3.970 4.080 112,767 -0.05(-1.21%)
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%)
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.