Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caesarstone Sdot-Yam (NQ: CSTE )

4.730 +0.110 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 4.800 4.800 4.530 4.620 62,938 -0.21(-4.35%)
Sep 16, 2024 4.800 4.850 4.730 4.830 11,839 +0.03(+0.63%)
Sep 13, 2024 4.670 4.890 4.610 4.800 18,157 +0.22(+4.80%)
Sep 12, 2024 4.530 4.700 4.450 4.580 32,027 +0.08(+1.78%)
Sep 11, 2024 4.580 4.580 4.450 4.500 12,789 -0.08(-1.75%)
Sep 10, 2024 4.660 4.730 4.460 4.580 28,425 -0.08(-1.72%)
Sep 09, 2024 4.520 4.700 4.520 4.660 24,921 +0.18(+4.02%)
Sep 06, 2024 4.560 4.615 4.410 4.480 53,580 -0.07(-1.54%)
Sep 05, 2024 4.750 4.750 4.500 4.550 47,801 -0.22(-4.61%)
Sep 04, 2024 4.740 4.930 4.700 4.770 25,685 +0.00(+0.00%)
Sep 03, 2024 4.900 5.020 4.730 4.770 42,914 -0.13(-2.65%)
Aug 30, 2024 4.920 5.280 4.820 4.900 29,721 -0.05(-1.01%)
Aug 29, 2024 4.940 5.050 4.930 4.950 62,803 +0.02(+0.41%)
Aug 28, 2024 4.960 5.025 4.900 4.930 29,032 -0.03(-0.60%)
Aug 27, 2024 5.150 5.150 4.915 4.960 23,951 -0.22(-4.25%)
Aug 26, 2024 4.930 5.220 4.800 5.180 132,190 +0.28(+5.71%)
Aug 23, 2024 4.660 4.940 4.660 4.900 33,747 +0.30(+6.52%)
Aug 22, 2024 4.580 4.710 4.430 4.600 90,389 +0.01(+0.22%)
Aug 21, 2024 4.500 4.650 4.456 4.590 30,749 +0.13(+2.91%)
Aug 20, 2024 4.410 4.530 4.410 4.460 32,009 +0.04(+0.90%)
Aug 19, 2024 4.300 4.485 4.300 4.420 62,420 +0.05(+1.14%)
Aug 16, 2024 4.660 4.670 4.360 4.370 86,626 -0.29(-6.22%)
Aug 15, 2024 4.690 4.700 4.500 4.660 75,000 +0.02(+0.43%)
Aug 14, 2024 4.600 4.650 4.500 4.640 53,721 +0.06(+1.31%)
Aug 13, 2024 4.600 4.620 4.320 4.580 107,098 +0.32(+7.51%)
Aug 12, 2024 4.670 4.670 4.250 4.260 76,712 -0.46(-9.75%)
Aug 09, 2024 4.870 4.870 4.720 4.720 30,891 -0.06(-1.26%)
Aug 08, 2024 4.710 4.780 4.359 4.780 101,608 -0.08(-1.65%)
Aug 07, 2024 5.360 5.513 4.680 4.860 115,992 -0.39(-7.43%)
Aug 06, 2024 5.300 5.490 5.200 5.250 95,292 +0.00(+0.00%)
Aug 05, 2024 5.330 5.500 5.250 5.250 78,952 -0.47(-8.22%)
Aug 02, 2024 5.940 5.940 5.600 5.720 73,553 -0.41(-6.69%)
Aug 01, 2024 6.390 6.540 5.960 6.130 145,696 -0.21(-3.31%)
Jul 31, 2024 6.240 6.380 5.920 6.340 294,727 +0.22(+3.59%)
Jul 30, 2024 6.070 6.180 6.042 6.120 66,470 +0.08(+1.32%)
Jul 29, 2024 6.130 6.150 5.910 6.040 89,379 -0.08(-1.31%)
Jul 26, 2024 5.970 6.130 5.970 6.120 67,492 +0.19(+3.20%)
Jul 25, 2024 5.940 5.970 5.800 5.930 75,253 +0.06(+1.02%)
Jul 24, 2024 5.820 5.890 5.545 5.870 136,876 +0.04(+0.69%)
Jul 23, 2024 5.750 5.900 5.670 5.830 42,596 +0.06(+1.04%)
Jul 22, 2024 5.410 5.800 5.350 5.770 93,995 +0.40(+7.45%)
Jul 19, 2024 5.620 5.660 5.370 5.370 41,323 -0.20(-3.59%)
Jul 18, 2024 5.690 5.760 5.460 5.570 70,233 -0.13(-2.28%)
Jul 17, 2024 5.800 5.830 5.550 5.700 81,319 -0.09(-1.55%)
Jul 16, 2024 5.750 5.820 5.660 5.790 60,424 +0.07(+1.22%)
Jul 15, 2024 5.650 5.750 5.440 5.720 111,001 +0.11(+1.96%)
Jul 12, 2024 5.480 5.630 5.450 5.610 78,648 +0.20(+3.70%)
Jul 11, 2024 5.220 5.430 5.220 5.410 80,115 +0.28(+5.46%)
Jul 10, 2024 5.400 5.450 5.090 5.130 200,004 -0.22(-4.11%)
Jul 09, 2024 5.230 5.400 5.230 5.350 93,944 +0.12(+2.29%)
Jul 08, 2024 4.730 5.260 4.730 5.230 93,085 +0.55(+11.75%)
Jul 05, 2024 4.780 4.880 4.670 4.680 113,085 -0.12(-2.50%)
Jul 03, 2024 4.910 4.910 4.800 4.800 25,550 -0.06(-1.23%)
Jul 02, 2024 4.880 4.950 4.820 4.860 57,404 -0.09(-1.82%)
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.