Skip to main content

Caesarstone Sdot-Yam (NQ: CSTE )

4.030 -0.170 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.11 63.68 61.69 63.29 217,706 +1.51(+2.45%)
Jun 29, 2015 62.67 63.06 61.55 61.78 234,415 -1.56(-2.46%)
Jun 26, 2015 62.03 64.00 61.92 63.34 245,179 +1.18(+1.90%)
Jun 25, 2015 62.13 62.30 61.93 62.16 190,637 +0.03(+0.04%)
Jun 24, 2015 62.33 62.47 61.72 62.13 209,837 -0.05(-0.07%)
Jun 23, 2015 61.34 62.42 61.08 62.18 177,929 +0.84(+1.37%)
Jun 22, 2015 60.70 61.45 60.53 61.34 115,389 +0.99(+1.64%)
Jun 19, 2015 60.05 60.58 60.05 60.35 83,090 +0.04(+0.06%)
Jun 18, 2015 58.86 60.32 58.75 60.31 184,398 +1.52(+2.59%)
Jun 17, 2015 58.67 59.17 58.46 58.79 108,803 +0.33(+0.57%)
Jun 16, 2015 57.87 58.49 57.87 58.46 151,534 -0.03(-0.05%)
Jun 15, 2015 58.76 58.76 58.22 58.48 85,289 -0.68(-1.16%)
Jun 12, 2015 59.90 59.90 58.72 59.17 127,230 -0.64(-1.07%)
Jun 11, 2015 60.10 60.50 59.47 59.80 200,806 -0.45(-0.75%)
Jun 10, 2015 59.03 60.60 59.03 60.26 193,904 +1.25(+2.11%)
Jun 09, 2015 58.86 59.14 58.55 59.01 115,197 -0.01(-0.02%)
Jun 08, 2015 59.01 59.34 58.75 59.02 162,667 +0.08(+0.14%)
Jun 05, 2015 58.72 59.42 57.86 58.94 153,260 +0.27(+0.46%)
Jun 04, 2015 58.11 59.10 57.58 58.67 240,117 +0.59(+1.02%)
Jun 03, 2015 57.53 58.22 57.25 58.08 101,568 +0.58(+1.01%)
Jun 02, 2015 56.66 57.50 56.66 57.50 95,202 +0.65(+1.14%)
Jun 01, 2015 57.26 57.55 56.42 56.85 86,881 -0.24(-0.42%)
May 29, 2015 56.77 57.36 56.42 57.09 179,557 -0.27(-0.47%)
May 28, 2015 56.38 57.49 55.88 57.36 178,698 +1.03(+1.82%)
May 27, 2015 55.93 56.50 55.61 56.33 132,545 +0.43(+0.78%)
May 26, 2015 56.33 56.38 55.35 55.90 126,702 -0.56(-1.00%)
May 22, 2015 56.70 56.46 56.46 56.46 59,666 -0.40(-0.70%)
May 21, 2015 57.00 57.14 56.66 56.86 84,212 -0.20(-0.36%)
May 20, 2015 57.72 57.72 56.61 57.06 133,585 -0.54(-0.93%)
May 19, 2015 57.01 58.10 57.01 57.60 227,736 +0.82(+1.45%)
May 18, 2015 55.82 57.05 55.60 56.77 342,865 +0.66(+1.18%)
May 15, 2015 56.16 56.46 55.29 56.11 120,706 +0.06(+0.10%)
May 14, 2015 56.44 56.44 55.92 56.05 90,674 +0.04(+0.07%)
May 13, 2015 55.88 56.43 54.86 56.02 128,851 +0.41(+0.73%)
May 12, 2015 56.33 56.72 54.95 55.61 145,541 -0.66(-1.18%)
May 11, 2015 57.24 57.83 55.79 56.28 177,548 -0.79(-1.39%)
May 08, 2015 56.49 57.28 56.49 57.07 201,180 +1.04(+1.86%)
May 07, 2015 56.92 57.25 55.81 56.03 196,905 -0.42(-0.74%)
May 06, 2015 57.26 58.13 55.26 56.44 376,045 +1.03(+1.85%)
May 05, 2015 57.12 57.26 55.21 55.42 313,648 -1.72(-3.01%)
May 04, 2015 56.03 57.25 55.60 57.14 281,450 +1.21(+2.16%)
May 01, 2015 54.79 56.14 54.27 55.93 195,598 +1.22(+2.23%)
Apr 30, 2015 55.18 55.63 54.39 54.71 247,560 -0.52(-0.94%)
Apr 29, 2015 55.64 55.87 54.83 55.22 129,695 -0.58(-1.04%)
Apr 28, 2015 55.35 56.20 54.63 55.81 135,277 +0.24(+0.43%)
Apr 27, 2015 55.33 56.30 55.10 55.57 107,359 +0.12(+0.22%)
Apr 24, 2015 55.19 56.32 54.54 55.45 144,843 +0.50(+0.91%)
Apr 23, 2015 55.18 55.41 54.33 54.95 162,127 -0.30(-0.55%)
Apr 22, 2015 54.39 55.41 54.39 55.25 130,010 +0.82(+1.51%)
Apr 21, 2015 54.48 55.21 54.02 54.43 126,534 -0.13(-0.24%)
Apr 20, 2015 54.49 54.83 53.79 54.56 74,343 +0.64(+1.18%)
Apr 17, 2015 54.29 54.42 53.42 53.92 103,426 -0.60(-1.10%)
Apr 16, 2015 54.97 55.08 53.93 54.52 123,284 -0.54(-0.97%)
Apr 15, 2015 54.67 55.57 54.40 55.06 179,899 +0.63(+1.15%)
Apr 14, 2015 54.67 54.96 54.31 54.43 113,488 -0.35(-0.64%)
Apr 13, 2015 54.73 55.40 54.35 54.78 121,813 -0.03(-0.05%)
Apr 10, 2015 54.33 54.85 53.94 54.81 150,974 +0.44(+0.82%)
Apr 09, 2015 54.38 55.15 53.57 54.36 300,535 +0.15(+0.27%)
Apr 08, 2015 52.64 54.30 52.41 54.22 310,970 +1.78(+3.40%)
Apr 07, 2015 52.32 52.64 51.47 52.43 428,676 +0.12(+0.23%)
Apr 06, 2015 53.43 54.47 52.19 52.31 412,554 -1.17(-2.19%)
Apr 02, 2015 55.09 53.49 53.49 53.49 311,325 -1.14(-2.08%)
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.