Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

10.30 +0.27 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 10.08 10.39 10.08 10.30 186,178 +0.27(+2.69%)
Aug 09, 2022 10.22 10.27 9.820 10.03 227,249 -0.14(-1.38%)
Aug 08, 2022 10.01 10.23 10.01 10.17 68,542 +0.14(+1.40%)
Aug 05, 2022 10.09 10.21 9.850 10.03 93,254 -0.05(-0.50%)
Aug 04, 2022 9.540 10.23 9.540 10.08 215,257 +0.44(+4.56%)
Aug 03, 2022 8.940 9.790 8.940 9.640 169,418 +0.88(+10.05%)
Aug 02, 2022 8.930 8.964 8.628 8.760 177,424 -0.16(-1.79%)
Aug 01, 2022 9.000 9.050 8.820 8.920 54,015 -0.06(-0.67%)
Jul 29, 2022 9.060 9.060 8.850 8.980 74,350 -0.05(-0.55%)
Jul 28, 2022 9.190 9.190 8.980 9.030 44,676 -0.10(-1.10%)
Jul 27, 2022 9.170 9.200 9.075 9.130 92,530 +0.05(+0.55%)
Jul 26, 2022 9.260 9.260 9.010 9.080 49,803 -0.17(-1.84%)
Jul 25, 2022 9.290 9.310 9.200 9.250 39,785 -0.07(-0.75%)
Jul 22, 2022 9.380 9.460 9.150 9.320 76,671 -0.01(-0.11%)
Jul 21, 2022 9.370 9.460 9.190 9.330 58,459 -0.12(-1.27%)
Jul 20, 2022 9.410 9.460 9.320 9.450 43,850 -0.03(-0.32%)
Jul 19, 2022 9.290 9.570 9.290 9.480 67,563 +0.32(+3.49%)
Jul 18, 2022 9.230 9.450 9.140 9.160 36,690 -0.07(-0.76%)
Jul 15, 2022 9.380 9.380 9.110 9.230 64,872 -0.02(-0.22%)
Jul 14, 2022 8.920 9.360 8.880 9.250 67,446 +0.10(+1.09%)
Jul 13, 2022 9.010 9.175 8.940 9.150 39,510 +0.01(+0.11%)
Jul 12, 2022 8.970 9.200 8.970 9.140 38,495 +0.10(+1.11%)
Jul 11, 2022 8.810 9.100 8.761 9.040 73,499 +0.22(+2.49%)
Jul 08, 2022 8.780 8.860 8.650 8.820 56,064 -0.05(-0.56%)
Jul 07, 2022 8.800 9.100 8.790 8.870 67,445 +0.06(+0.68%)
Jul 06, 2022 8.910 8.910 8.530 8.810 95,113 -0.19(-2.11%)
Jul 05, 2022 9.100 9.100 8.828 9.000 71,847 -0.27(-2.91%)
Jul 01, 2022 9.070 9.320 9.020 9.270 49,469 +0.14(+1.53%)
Jun 30, 2022 8.850 9.200 8.800 9.130 62,748 +0.15(+1.67%)
Jun 29, 2022 9.270 9.270 8.870 8.980 65,900 -0.30(-3.23%)
Jun 28, 2022 9.540 9.630 9.260 9.280 49,265 -0.24(-2.52%)
Jun 27, 2022 9.490 9.610 9.340 9.520 72,769 +0.11(+1.17%)
Jun 24, 2022 9.300 9.550 9.160 9.410 134,125 +0.12(+1.29%)
Jun 23, 2022 9.310 9.375 9.060 9.290 71,002 +0.02(+0.22%)
Jun 22, 2022 9.260 9.570 9.250 9.270 76,749 -0.24(-2.52%)
Jun 21, 2022 9.290 9.525 9.180 9.510 104,803 +0.27(+2.92%)
Jun 17, 2022 9.160 9.270 8.930 9.240 189,179 +0.08(+0.87%)
Jun 16, 2022 9.410 9.480 9.070 9.160 151,013 -0.49(-5.08%)
Jun 15, 2022 9.580 9.800 9.440 9.650 109,278 +0.15(+1.58%)
Jun 14, 2022 9.350 9.700 9.290 9.500 154,173 +0.08(+0.85%)
Jun 13, 2022 9.240 9.560 9.000 9.420 305,149 -0.04(-0.42%)
Jun 10, 2022 9.690 9.810 9.290 9.460 209,297 -0.36(-3.67%)
Jun 09, 2022 9.400 9.950 9.290 9.820 247,275 +0.22(+2.29%)
Jun 08, 2022 9.450 9.700 9.260 9.600 212,629 +0.15(+1.59%)
Jun 07, 2022 9.730 9.730 9.375 9.450 130,056 -0.34(-3.47%)
Jun 06, 2022 9.540 9.850 9.370 9.790 163,414 +0.39(+4.15%)
Jun 03, 2022 9.730 10.16 9.258 9.400 85,553 -0.40(-4.08%)
Jun 02, 2022 9.450 9.820 9.450 9.800 243,326 +0.36(+3.81%)
Jun 01, 2022 9.220 9.480 9.140 9.440 108,233 +0.33(+3.62%)
May 31, 2022 9.009 9.450 8.745 9.110 1,223,164 +0.24(+2.71%)
May 27, 2022 8.800 8.900 8.740 8.870 72,547 +0.11(+1.26%)
May 26, 2022 8.650 8.960 8.560 8.760 102,483 +0.12(+1.39%)
May 25, 2022 8.350 8.670 8.330 8.640 148,417 +0.22(+2.61%)
May 24, 2022 8.480 8.580 8.200 8.420 191,377 -0.01(-0.12%)
May 23, 2022 8.630 8.738 8.370 8.430 176,051 -0.17(-1.98%)
May 20, 2022 8.870 8.910 8.390 8.600 118,485 -0.21(-2.38%)
May 19, 2022 8.590 8.870 8.370 8.810 130,646 +0.26(+3.04%)
May 18, 2022 8.990 9.060 8.515 8.550 182,419 -0.56(-6.15%)
May 17, 2022 9.160 9.350 8.820 9.110 197,197 +0.12(+1.33%)
May 16, 2022 9.020 9.125 8.880 8.990 219,740 -0.12(-1.32%)
May 13, 2022 9.850 9.870 8.825 9.110 241,804 -0.72(-7.32%)
May 12, 2022 9.480 10.15 9.390 9.830 106,538 +0.32(+3.36%)
May 11, 2022 9.100 10.00 8.940 9.510 227,104 +0.76(+8.69%)
May 10, 2022 8.800 8.880 8.220 8.750 363,539 +0.12(+1.39%)
May 09, 2022 8.630 8.820 8.520 8.630 136,546 -0.09(-1.03%)
May 06, 2022 9.210 9.300 8.670 8.720 64,210 -0.43(-4.70%)
May 05, 2022 9.670 9.670 9.090 9.150 64,384 -0.65(-6.63%)
May 04, 2022 9.710 9.890 9.540 9.800 80,085 +0.15(+1.55%)
May 03, 2022 9.540 9.665 9.510 9.650 123,136 +0.17(+1.79%)
May 02, 2022 9.770 9.770 9.230 9.480 145,161 -0.35(-3.56%)
Apr 29, 2022 9.970 10.03 9.800 9.830 49,485 -0.15(-1.50%)
Apr 28, 2022 9.860 10.02 9.740 9.980 80,539 +0.19(+1.94%)
Apr 27, 2022 9.850 10.00 9.770 9.790 47,363 -0.06(-0.61%)
Apr 26, 2022 10.06 10.08 9.840 9.850 122,838 -0.20(-1.99%)
Apr 25, 2022 10.10 10.11 9.935 10.05 134,732 -0.11(-1.08%)
Apr 22, 2022 10.35 10.36 10.10 10.16 78,285 -0.23(-2.21%)
Apr 21, 2022 10.62 10.71 10.39 10.39 72,063 -0.19(-1.80%)
Apr 20, 2022 10.61 10.72 10.57 10.58 45,455 +0.08(+0.76%)
Apr 19, 2022 10.44 10.59 10.38 10.50 88,031 +0.10(+0.96%)
Apr 18, 2022 10.35 10.43 10.30 10.40 48,723 +0.00(+0.00%)
Apr 14, 2022 10.50 10.50 10.36 10.40 62,417 -0.07(-0.67%)
Apr 13, 2022 10.26 10.49 10.20 10.47 74,728 +0.20(+1.95%)
Apr 12, 2022 10.45 10.67 10.25 10.27 60,420 -0.15(-1.44%)
Apr 11, 2022 10.58 10.58 10.30 10.42 81,418 -0.16(-1.51%)
Apr 08, 2022 10.46 10.73 10.46 10.58 49,147 +0.11(+1.05%)
Apr 07, 2022 10.35 10.50 10.25 10.47 72,726 +0.07(+0.67%)
Apr 06, 2022 10.26 10.54 10.25 10.40 120,425 +0.10(+0.97%)
Apr 05, 2022 10.65 10.70 10.27 10.30 67,232 -0.23(-2.18%)
Apr 04, 2022 10.57 10.57 10.32 10.53 66,785 -0.06(-0.57%)
Apr 01, 2022 10.62 10.70 10.47 10.59 82,826 +0.07(+0.67%)
Mar 31, 2022 10.71 10.81 10.43 10.52 71,353 -0.21(-1.96%)
Mar 30, 2022 11.00 11.07 10.70 10.73 39,456 -0.30(-2.72%)
Mar 29, 2022 10.75 11.10 10.58 11.03 88,773 +0.40(+3.76%)
Mar 28, 2022 10.65 10.65 10.32 10.63 110,706 -0.02(-0.19%)
Mar 25, 2022 10.93 10.93 10.60 10.65 95,372 -0.24(-2.20%)
Mar 24, 2022 11.27 11.27 10.85 10.89 52,292 -0.31(-2.77%)
Mar 23, 2022 11.26 11.31 11.15 11.20 70,182 -0.12(-1.06%)
Mar 22, 2022 11.34 11.48 11.29 11.32 94,643 +0.01(+0.09%)
Mar 21, 2022 11.46 11.59 11.25 11.31 45,288 -0.22(-1.91%)
Mar 18, 2022 11.44 11.66 11.19 11.53 125,478 +0.09(+0.79%)
Mar 17, 2022 11.50 11.54 11.39 11.44 43,281 -0.16(-1.38%)
Mar 16, 2022 11.47 11.65 11.45 11.60 56,706 +0.21(+1.84%)
Mar 15, 2022 11.34 11.48 11.27 11.39 82,166 +0.04(+0.35%)
Mar 14, 2022 11.49 11.49 11.29 11.35 43,921 -0.10(-0.87%)
Mar 11, 2022 11.57 11.65 11.45 11.45 37,470 -0.11(-0.95%)
Mar 10, 2022 11.54 11.63 11.44 11.56 42,057 -0.16(-1.37%)
Mar 09, 2022 11.67 11.92 11.65 11.72 91,815 +0.22(+1.91%)
Mar 08, 2022 11.45 11.72 11.39 11.50 72,244 +0.06(+0.52%)
Mar 07, 2022 11.51 11.51 11.32 11.44 87,999 -0.05(-0.44%)
Mar 04, 2022 11.51 11.52 11.41 11.49 55,078 -0.19(-1.63%)
Mar 03, 2022 12.03 12.03 11.55 11.68 88,259 -0.30(-2.50%)
Mar 02, 2022 12.20 12.25 11.93 11.98 197,765 -0.15(-1.24%)
Mar 01, 2022 11.97 12.18 11.93 12.13 94,148 +0.14(+1.17%)
Feb 28, 2022 11.92 12.12 11.85 11.99 80,601 -0.04(-0.33%)
Feb 25, 2022 11.64 12.04 11.81 12.03 74,940 +0.41(+3.53%)
Feb 24, 2022 11.51 11.66 11.28 11.62 92,549 -0.12(-1.02%)
Feb 23, 2022 12.09 12.10 11.71 11.74 87,834 -0.30(-2.49%)
Feb 22, 2022 12.10 12.17 11.88 12.04 103,157 -0.15(-1.23%)
Feb 18, 2022 12.19 0 +0.10(+0.83%)
Feb 17, 2022 12.00 12.22 12.00 12.09 91,534 +0.00(+0.00%)
Feb 16, 2022 11.83 12.12 11.80 12.09 62,608 +0.23(+1.94%)
Feb 15, 2022 11.76 12.04 11.76 11.86 59,931 +0.14(+1.19%)
Feb 14, 2022 11.59 11.82 11.59 11.72 117,733 +0.06(+0.51%)
Feb 11, 2022 11.52 11.78 11.50 11.66 189,430 +0.05(+0.43%)
Feb 10, 2022 11.85 11.97 11.50 11.61 171,153 -0.35(-2.93%)
Feb 09, 2022 11.88 12.42 11.79 11.96 245,960 -0.54(-4.32%)
Feb 08, 2022 12.28 12.63 12.10 12.50 72,225 +0.16(+1.30%)
Feb 07, 2022 12.26 12.45 12.19 12.34 73,685 -0.01(-0.08%)
Feb 04, 2022 12.24 12.38 12.10 12.35 89,344 +0.09(+0.73%)
Feb 03, 2022 12.48 12.14 12.26 91,057 -0.25(-2.00%)
Feb 02, 2022 12.82 12.82 12.46 12.51 95,669 -0.17(-1.34%)
Feb 01, 2022 12.41 12.70 12.35 12.68 99,201 +0.35(+2.84%)
Jan 31, 2022 11.89 12.36 12.33 203,255 +0.32(+2.66%)
Jan 28, 2022 11.93 12.02 11.55 12.01 156,535 +0.02(+0.17%)
Jan 27, 2022 12.23 12.38 11.95 11.99 111,449 -0.18(-1.48%)
Jan 26, 2022 12.31 12.60 11.93 12.17 148,728 -0.02(-0.16%)
Jan 25, 2022 12.50 12.50 12.00 12.19 294,918 -0.40(-3.18%)
Jan 24, 2022 12.09 12.67 12.04 12.59 134,972 +0.27(+2.19%)
Jan 21, 2022 12.18 12.64 12.08 12.32 299,981 +0.10(+0.82%)
Jan 20, 2022 12.47 12.52 12.14 12.22 108,789 -0.16(-1.29%)
Jan 19, 2022 12.74 12.74 12.31 12.38 86,886 -0.06(-0.48%)
Jan 18, 2022 12.51 12.59 12.40 12.44 85,746 -0.12(-0.96%)
Jan 14, 2022 12.56 0 -0.07(-0.55%)
Jan 13, 2022 12.57 12.76 12.53 12.63 52,117 +0.20(+1.61%)
Jan 12, 2022 12.35 12.57 12.34 12.43 73,416 +0.11(+0.89%)
Jan 11, 2022 12.13 12.42 12.09 12.32 118,626 +0.12(+0.98%)
Jan 10, 2022 12.01 12.26 11.85 12.20 91,658 +0.07(+0.58%)
Jan 07, 2022 12.33 12.49 12.08 12.13 77,349 -0.27(-2.18%)
Jan 06, 2022 12.42 12.70 11.75 12.40 92,602 -0.04(-0.32%)
Jan 05, 2022 12.00 12.63 11.97 12.44 199,678 +0.46(+3.84%)
Jan 04, 2022 11.58 12.00 11.25 11.98 103,109 +0.45(+3.90%)
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