Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

13.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.49 10.70 10.15 10.57 139,421 +0.00(+0.00%)
Mar 30, 2020 10.14 10.68 9.810 10.57 116,616 +0.46(+4.55%)
Mar 27, 2020 10.20 10.56 9.800 10.11 137,500 -0.22(-2.13%)
Mar 26, 2020 9.960 10.55 9.900 10.33 134,373 +0.42(+4.24%)
Mar 25, 2020 9.430 10.05 9.080 9.910 196,062 +0.44(+4.65%)
Mar 24, 2020 9.500 9.710 8.830 9.470 116,463 +0.34(+3.72%)
Mar 23, 2020 9.100 9.470 8.690 9.130 106,867 +0.23(+2.58%)
Mar 20, 2020 8.740 9.160 8.310 8.900 627,400 +0.15(+1.71%)
Mar 19, 2020 8.210 8.750 8.150 8.750 1,146,484 +0.42(+5.04%)
Mar 18, 2020 8.540 8.820 8.070 8.330 216,160 -0.76(-8.36%)
Mar 17, 2020 8.250 9.090 7.810 9.090 196,707 +0.84(+10.18%)
Mar 16, 2020 7.850 8.430 7.650 8.250 711,820 -0.42(-4.84%)
Mar 13, 2020 8.640 9.180 8.120 8.670 149,900 +0.36(+4.33%)
Mar 12, 2020 8.730 9.080 8.120 8.310 152,055 -0.89(-9.67%)
Mar 11, 2020 9.250 9.620 9.080 9.200 112,862 -0.29(-3.06%)
Mar 10, 2020 9.380 9.530 9.040 9.490 108,976 +0.30(+3.26%)
Mar 09, 2020 9.790 9.790 9.010 9.190 108,164 -1.12(-10.86%)
Mar 06, 2020 10.50 10.96 10.11 10.31 68,500 -0.46(-4.27%)
Mar 05, 2020 10.71 10.98 10.63 10.77 136,128 -0.12(-1.10%)
Mar 04, 2020 11.09 11.16 10.69 10.89 110,126 -0.07(-0.64%)
Mar 03, 2020 10.91 11.46 10.91 10.96 133,622 -0.11(-0.99%)
Mar 02, 2020 10.84 11.07 10.63 11.07 126,824 +0.26(+2.41%)
Feb 28, 2020 11.01 11.11 10.57 10.81 120,100 -0.25(-2.26%)
Feb 27, 2020 11.42 11.46 11.04 11.06 203,494 -0.56(-4.82%)
Feb 26, 2020 11.33 11.64 11.29 11.62 142,174 +0.30(+2.65%)
Feb 25, 2020 11.84 12.06 11.26 11.32 215,320 -0.52(-4.39%)
Feb 24, 2020 11.62 11.90 11.62 11.84 148,231 -0.22(-1.82%)
Feb 21, 2020 11.78 12.14 11.66 12.06 172,400 +0.25(+2.12%)
Feb 20, 2020 11.94 11.99 11.51 11.81 117,222 -0.12(-1.01%)
Feb 19, 2020 12.00 12.15 11.93 11.93 109,313 -0.07(-0.58%)
Feb 18, 2020 11.63 12.00 11.60 12.00 100,782 +0.35(+3.00%)
Feb 14, 2020 11.72 12.26 11.65 11.65 188,100 +0.03(+0.26%)
Feb 13, 2020 11.96 12.19 11.13 11.62 422,372 -0.68(-5.53%)
Feb 12, 2020 13.50 13.79 12.21 12.30 405,437 -1.58(-11.38%)
Feb 11, 2020 13.70 14.02 13.59 13.88 152,559 +0.28(+2.06%)
Feb 10, 2020 13.25 13.67 13.16 13.60 118,125 +0.29(+2.18%)
Feb 07, 2020 13.30 13.48 13.20 13.31 83,200 -0.04(-0.34%)
Feb 06, 2020 13.41 13.67 13.27 13.36 72,870 -0.03(-0.19%)
Feb 05, 2020 12.78 13.41 12.78 13.38 55,300 +0.69(+5.44%)
Feb 04, 2020 13.19 13.43 12.64 12.69 97,657 -0.41(-3.13%)
Feb 03, 2020 13.06 13.62 12.50 13.10 81,187 +0.02(+0.15%)
Jan 31, 2020 13.16 13.16 12.90 13.08 98,600 -0.19(-1.43%)
Jan 30, 2020 13.50 13.51 13.05 13.27 102,263 -0.31(-2.28%)
Jan 29, 2020 13.85 13.89 13.50 13.58 68,878 -0.22(-1.59%)
Jan 28, 2020 13.93 14.00 13.79 13.80 69,996 -0.03(-0.22%)
Jan 27, 2020 14.35 14.35 13.83 13.83 56,499 -0.73(-5.01%)
Jan 24, 2020 15.00 15.00 14.52 14.56 51,300 -0.38(-2.54%)
Jan 23, 2020 15.36 15.36 14.91 14.94 41,289 -0.41(-2.67%)
Jan 22, 2020 15.45 15.46 15.31 15.35 84,373 -0.05(-0.32%)
Jan 21, 2020 15.23 15.49 15.23 15.40 68,141 +0.02(+0.13%)
Jan 17, 2020 15.76 15.78 15.38 15.38 60,000 -0.29(-1.88%)
Jan 16, 2020 15.54 15.86 15.40 15.68 47,815 +0.25(+1.59%)
Jan 15, 2020 15.02 15.47 15.02 15.43 91,927 +0.43(+2.87%)
Jan 14, 2020 15.13 15.22 14.96 15.00 78,670 -0.15(-1.02%)
Jan 13, 2020 15.02 15.19 15.01 15.15 76,929 +0.12(+0.76%)
Jan 10, 2020 14.98 15.10 14.93 15.04 54,200 +0.01(+0.07%)
Jan 09, 2020 15.11 15.53 14.48 15.03 69,131 -0.08(-0.53%)
Jan 08, 2020 15.17 15.34 14.90 15.11 93,748 +0.04(+0.27%)
Jan 07, 2020 15.17 15.27 15.05 15.07 67,735 -0.11(-0.72%)
Jan 06, 2020 15.08 15.25 14.93 15.18 69,969 +0.02(+0.13%)
Jan 03, 2020 15.05 15.27 15.05 15.16 87,900 -0.08(-0.52%)
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.
 
bottom clear