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 (%)
Aug 31, 2015 36.98 37.40 36.48 36.74 288,749 -0.66(-1.75%)
Aug 28, 2015 37.53 37.99 36.86 37.40 242,383 -0.11(-0.30%)
Aug 27, 2015 36.42 38.25 36.30 37.51 806,590 +1.45(+4.02%)
Aug 26, 2015 38.91 39.25 35.21 36.06 1,624,770 -2.08(-5.45%)
Aug 25, 2015 40.16 40.88 37.89 38.14 728,385 -1.05(-2.69%)
Aug 24, 2015 40.22 42.68 39.16 39.19 1,000,716 -2.38(-5.73%)
Aug 21, 2015 39.49 41.82 38.80 41.57 962,394 +0.84(+2.06%)
Aug 20, 2015 38.69 40.84 38.57 40.73 1,427,460 -0.46(-1.12%)
Aug 19, 2015 44.59 45.46 36.73 41.20 4,709,054 -3.17(-7.14%)
Aug 18, 2015 43.83 45.07 43.54 44.36 1,262,223 -0.45(-1.01%)
Aug 17, 2015 45.57 45.57 43.66 44.82 1,403,089 -0.76(-1.66%)
Aug 14, 2015 47.20 47.41 45.47 45.57 842,895 -1.78(-3.76%)
Aug 13, 2015 48.48 49.49 47.29 47.36 258,375 -1.09(-2.25%)
Aug 12, 2015 49.53 49.53 47.30 48.45 563,717 -1.07(-2.16%)
Aug 11, 2015 50.47 50.76 49.09 49.52 362,481 -0.89(-1.76%)
Aug 10, 2015 50.08 50.69 49.57 50.40 421,588 +0.63(+1.26%)
Aug 07, 2015 46.08 49.87 45.43 49.78 783,769 +3.98(+8.69%)
Aug 06, 2015 49.87 51.89 45.26 45.79 2,339,148 -2.75(-5.67%)
Aug 05, 2015 59.84 60.67 46.19 48.55 3,872,057 -17.04(-25.98%)
Aug 04, 2015 65.13 66.40 64.45 65.58 328,001 +0.79(+1.23%)
Aug 03, 2015 66.49 66.50 63.77 64.79 168,340 -1.46(-2.20%)
Jul 31, 2015 65.50 66.45 65.16 66.25 126,178 +1.10(+1.69%)
Jul 30, 2015 64.30 65.23 63.44 65.15 123,595 +0.48(+0.74%)
Jul 29, 2015 62.38 65.14 62.38 64.67 247,633 +2.36(+3.79%)
Jul 28, 2015 61.51 63.07 60.37 62.31 256,823 +1.14(+1.86%)
Jul 27, 2015 61.95 62.39 61.00 61.17 113,924 -1.05(-1.69%)
Jul 24, 2015 62.95 63.51 61.70 62.22 253,888 -0.68(-1.09%)
Jul 23, 2015 62.60 63.40 61.89 62.91 145,359 +0.55(+0.89%)
Jul 22, 2015 61.71 62.35 61.20 62.35 130,834 +0.46(+0.75%)
Jul 21, 2015 61.83 62.48 61.46 61.89 109,531 -0.11(-0.18%)
Jul 20, 2015 62.58 62.68 61.64 62.00 110,476 -0.58(-0.93%)
Jul 17, 2015 62.56 63.19 61.96 62.58 89,045 -0.05(-0.07%)
Jul 16, 2015 62.70 63.37 62.26 62.63 138,085 +0.06(+0.09%)
Jul 15, 2015 63.32 63.51 62.31 62.57 147,040 -0.76(-1.20%)
Jul 14, 2015 63.12 63.64 63.06 63.33 124,249 +0.22(+0.35%)
Jul 13, 2015 63.65 63.74 62.57 63.11 195,556 -0.13(-0.20%)
Jul 10, 2015 62.90 63.40 62.29 63.24 160,368 +0.91(+1.47%)
Jul 09, 2015 63.21 63.51 61.93 62.33 271,777 -0.24(-0.38%)
Jul 08, 2015 63.45 64.01 62.07 62.57 193,450 -1.56(-2.43%)
Jul 07, 2015 64.26 64.75 62.65 64.13 328,623 -0.33(-0.52%)
Jul 06, 2015 63.99 65.15 63.35 64.46 161,989 -0.17(-0.26%)
Jul 02, 2015 63.30 64.62 64.62 64.62 263,787 +1.88(+3.00%)
Jul 01, 2015 63.72 63.89 62.27 62.74 241,898 -0.55(-0.88%)
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%)
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.