Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

12.99 USD +0.24 (+1.88%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 51.33 52.27 51.01 52.18 175,402 +0.57(+1.10%)
Apr 29, 2014 52.64 53.05 50.61 51.61 456,144 -0.90(-1.71%)
Apr 28, 2014 54.65 54.65 51.78 52.51 459,285 -2.14(-3.92%)
Apr 25, 2014 54.80 54.80 52.58 54.65 246,633 -0.54(-0.98%)
Apr 24, 2014 56.44 56.47 54.50 55.19 172,384 -0.61(-1.09%)
Apr 23, 2014 57.71 57.71 55.50 55.80 156,507 -1.28(-2.24%)
Apr 22, 2014 55.05 57.76 54.78 57.08 207,133 +2.31(+4.22%)
Apr 21, 2014 54.45 55.24 54.09 54.77 95,013 -0.47(-0.85%)
Apr 17, 2014 54.85 55.24 55.24 55.24 132,600 +0.37(+0.67%)
Apr 16, 2014 53.63 55.05 53.05 54.87 249,141 +1.98(+3.74%)
Apr 15, 2014 53.11 53.91 51.51 52.89 271,390 -0.34(-0.64%)
Apr 14, 2014 53.40 54.49 53.09 53.23 195,701 +0.12(+0.23%)
Apr 11, 2014 53.43 54.21 52.65 53.11 303,307 -1.20(-2.21%)
Apr 10, 2014 55.27 55.27 53.03 54.31 170,843 -0.89(-1.61%)
Apr 09, 2014 53.52 55.40 53.22 55.20 267,428 +2.17(+4.09%)
Apr 08, 2014 52.23 53.16 52.10 53.03 245,081 +0.51(+0.97%)
Apr 07, 2014 55.31 56.48 51.21 52.52 1,069,397 -3.33(-5.96%)
Apr 04, 2014 57.66 58.42 55.81 55.85 296,325 -1.38(-2.41%)
Apr 03, 2014 58.50 59.16 57.07 57.23 204,415 -1.11(-1.90%)
Apr 02, 2014 57.66 59.32 57.00 58.34 236,600 +1.38(+2.42%)
Apr 01, 2014 54.56 57.35 54.42 56.96 297,981 +2.58(+4.74%)
Mar 31, 2014 55.68 55.68 53.51 54.38 303,123 -0.57(-1.04%)
Mar 28, 2014 55.20 55.60 54.00 54.95 115,887 +0.15(+0.27%)
Mar 27, 2014 53.27 55.07 52.40 54.80 258,070 +1.36(+2.54%)
Mar 26, 2014 55.92 56.94 53.30 53.44 229,484 -1.99(-3.59%)
Mar 25, 2014 55.37 56.30 54.07 55.43 328,236 +0.22(+0.40%)
Mar 24, 2014 59.81 59.81 54.50 55.21 521,065 -4.77(-7.95%)
Mar 21, 2014 60.00 61.75 59.66 59.98 334,957 -0.07(-0.12%)
Mar 20, 2014 60.02 60.78 59.58 60.05 156,837 -0.26(-0.43%)
Mar 19, 2014 60.93 61.91 59.91 60.31 116,328 -0.04(-0.07%)
Mar 18, 2014 60.14 60.48 59.18 60.35 105,904 +0.49(+0.82%)
Mar 17, 2014 59.37 60.25 58.69 59.86 150,029 +0.90(+1.53%)
Mar 14, 2014 58.51 59.64 57.60 58.96 204,486 -0.01(-0.02%)
Mar 13, 2014 60.53 61.47 58.40 58.97 283,031 -0.71(-1.19%)
Mar 12, 2014 58.47 60.08 58.23 59.68 159,015 +0.61(+1.03%)
Mar 11, 2014 59.49 60.05 58.37 59.07 104,147 -0.62(-1.04%)
Mar 10, 2014 60.50 61.07 59.15 59.69 146,309 -0.21(-0.35%)
Mar 07, 2014 61.14 61.58 59.74 59.90 154,421 -0.71(-1.17%)
Mar 06, 2014 60.13 60.94 59.61 60.61 182,436 +1.07(+1.80%)
Mar 05, 2014 60.24 60.24 59.32 59.54 172,494 -0.42(-0.70%)
Mar 04, 2014 58.20 60.03 58.20 59.96 260,026 +2.34(+4.06%)
Mar 03, 2014 58.49 58.49 56.78 57.62 179,870 -1.50(-2.54%)
Feb 28, 2014 58.95 59.90 57.83 59.12 266,631 +0.38(+0.65%)
Feb 27, 2014 57.06 58.95 57.06 58.74 220,653 +1.77(+3.11%)
Feb 26, 2014 54.96 57.78 54.16 56.97 347,059 +2.49(+4.57%)
Feb 25, 2014 54.99 55.38 54.19 54.48 199,424 -0.23(-0.42%)
Feb 24, 2014 54.73 56.21 53.80 54.71 295,037 +0.91(+1.69%)
Feb 21, 2014 53.56 54.41 52.00 53.80 385,210 +0.22(+0.41%)
Feb 20, 2014 53.72 55.34 52.53 53.58 344,164 +0.11(+0.21%)
Feb 19, 2014 56.16 56.16 53.28 53.47 357,915 -2.64(-4.71%)
Feb 18, 2014 56.80 57.27 55.12 56.11 206,187 -0.01(-0.02%)
Feb 14, 2014 56.50 56.12 56.12 56.12 294,500 -0.39(-0.69%)
Feb 13, 2014 55.70 57.20 53.30 56.51 488,014 +1.23(+2.23%)
Feb 12, 2014 51.00 55.53 49.50 55.28 933,445 +9.04(+19.55%)
Feb 11, 2014 44.15 47.18 43.69 46.24 389,049 +2.28(+5.19%)
Feb 10, 2014 44.01 44.71 43.50 43.96 108,639 -0.05(-0.11%)
Feb 07, 2014 43.63 44.49 43.33 44.01 187,263 +0.11(+0.25%)
Feb 06, 2014 43.55 44.87 43.12 43.90 215,536 +0.33(+0.76%)
Feb 05, 2014 44.00 44.02 42.25 43.57 188,908 -0.55(-1.25%)
Feb 04, 2014 42.99 44.90 42.99 44.12 283,701 +0.92(+2.13%)
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