Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

15.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 15.66 15.85 15.28 15.79 88,964 -0.23(-1.44%)
May 14, 2021 15.28 16.09 15.23 16.02 155,616 +0.86(+5.67%)
May 13, 2021 15.27 15.52 15.02 15.16 139,325 -0.14(-0.92%)
May 12, 2021 16.08 16.13 15.27 15.30 126,353 -0.68(-4.26%)
May 11, 2021 16.13 16.47 15.92 15.98 113,738 -0.61(-3.68%)
May 10, 2021 16.86 17.28 16.56 16.59 250,115 -0.44(-2.58%)
May 07, 2021 16.83 17.46 16.65 17.03 247,778 +0.10(+0.59%)
May 06, 2021 16.32 17.72 15.83 16.93 532,899 +0.98(+6.14%)
May 05, 2021 14.99 19.80 14.97 15.95 1,657,810 +1.53(+10.61%)
May 04, 2021 14.45 14.54 14.21 14.42 264,788 -0.07(-0.48%)
May 03, 2021 14.00 14.52 14.00 14.49 108,699 +0.53(+3.80%)
Apr 30, 2021 14.14 14.32 13.93 13.96 122,600 -0.32(-2.24%)
Apr 29, 2021 14.19 14.56 14.19 14.28 81,515 +0.09(+0.63%)
Apr 28, 2021 13.95 14.37 13.85 14.19 131,344 +0.27(+1.94%)
Apr 27, 2021 13.88 14.01 13.75 13.92 71,125 -0.01(-0.07%)
Apr 26, 2021 13.90 14.02 13.75 13.93 89,620 +0.03(+0.22%)
Apr 23, 2021 13.75 13.97 13.72 13.90 83,500 +0.20(+1.46%)
Apr 22, 2021 13.94 13.94 13.66 13.70 125,756 -0.19(-1.37%)
Apr 21, 2021 13.76 13.97 13.76 13.89 62,825 +0.15(+1.09%)
Apr 20, 2021 13.97 13.98 13.60 13.74 68,298 -0.30(-2.14%)
Apr 19, 2021 14.14 14.14 13.72 14.04 86,383 -0.14(-0.99%)
Apr 16, 2021 13.98 14.25 13.89 14.18 128,900 +0.30(+2.16%)
Apr 15, 2021 13.66 13.94 13.56 13.88 81,526 +0.25(+1.83%)
Apr 14, 2021 13.62 13.82 13.62 13.63 62,168 +0.00(+0.00%)
Apr 13, 2021 13.90 13.92 13.53 13.63 240,990 -0.30(-2.15%)
Apr 12, 2021 13.91 13.97 13.83 13.93 43,135 +0.02(+0.14%)
Apr 09, 2021 13.85 13.98 13.80 13.91 62,500 +0.04(+0.29%)
Apr 08, 2021 13.93 13.93 13.70 13.87 51,671 -0.04(-0.29%)
Apr 07, 2021 14.07 14.18 13.82 13.91 120,986 -0.23(-1.63%)
Apr 06, 2021 13.72 14.24 13.72 14.14 128,274 +0.34(+2.46%)
Apr 05, 2021 14.00 14.02 13.69 13.80 92,395 -0.09(-0.65%)
Apr 01, 2021 13.93 13.93 13.62 13.89 89,900 +0.16(+1.17%)
Mar 31, 2021 13.80 13.97 13.48 13.73 120,666 -0.04(-0.29%)
Mar 30, 2021 13.54 13.86 13.36 13.77 96,115 +0.22(+1.62%)
Mar 29, 2021 13.67 13.97 13.38 13.55 106,813 -0.18(-1.31%)
Mar 26, 2021 13.33 13.78 13.17 13.73 100,200 +0.51(+3.86%)
Mar 25, 2021 12.86 13.29 12.75 13.22 88,011 +0.21(+1.61%)
Mar 24, 2021 13.30 13.56 12.97 13.01 161,087 -0.22(-1.66%)
Mar 23, 2021 13.69 13.83 13.17 13.23 196,672 -0.55(-3.99%)
Mar 22, 2021 14.00 14.17 13.57 13.78 275,046 -0.33(-2.34%)
Mar 19, 2021 13.68 14.87 13.36 14.11 1,020,700 +0.48(+3.52%)
Mar 18, 2021 13.41 13.85 13.36 13.63 240,373 +0.22(+1.64%)
Mar 17, 2021 13.41 13.63 13.10 13.41 202,538 -0.13(-0.96%)
Mar 16, 2021 13.46 13.76 13.30 13.54 163,612 +0.04(+0.30%)
Mar 15, 2021 13.21 13.50 12.94 13.50 117,391 +0.27(+2.04%)
Mar 12, 2021 13.00 13.42 12.89 13.23 286,200 +0.14(+1.07%)
Mar 11, 2021 13.01 13.46 12.84 13.09 281,734 +0.12(+0.93%)
Mar 10, 2021 12.96 13.16 12.80 12.97 192,516 +0.27(+2.13%)
Mar 09, 2021 13.12 13.28 12.62 12.70 174,957 -0.44(-3.35%)
Mar 08, 2021 13.06 13.40 12.91 13.14 434,360 +0.12(+0.92%)
Mar 05, 2021 12.76 13.36 12.67 13.02 345,400 +0.42(+3.33%)
Mar 04, 2021 12.67 13.06 12.44 12.60 487,192 +0.02(+0.16%)
Mar 03, 2021 12.69 12.80 12.32 12.58 136,392 +0.13(+1.04%)
Mar 02, 2021 12.79 12.82 12.40 12.45 76,920 -0.39(-3.04%)
Mar 01, 2021 12.84 12.97 12.47 12.84 158,236 +0.23(+1.82%)
Feb 26, 2021 12.60 13.25 12.31 12.61 126,800 +0.13(+1.04%)
Feb 25, 2021 13.85 13.85 12.40 12.48 205,637 -0.40(-3.11%)
Feb 24, 2021 12.60 13.00 10.89 12.88 578,803 -0.29(-2.20%)
Feb 23, 2021 13.35 13.44 13.05 13.17 96,191 -0.24(-1.79%)
Feb 22, 2021 13.29 13.52 13.13 13.41 63,039 +0.18(+1.36%)
Feb 19, 2021 13.27 13.38 13.09 13.23 64,800 -0.04(-0.30%)
Feb 18, 2021 13.14 13.49 13.04 13.27 76,660 +0.09(+0.68%)
Feb 17, 2021 13.41 13.54 12.96 13.18 137,596 -0.24(-1.79%)
Feb 16, 2021 13.83 13.95 13.42 13.42 73,280 -0.27(-1.97%)
Feb 12, 2021 13.55 13.79 13.51 13.69 55,300 +0.04(+0.29%)
Feb 11, 2021 13.79 13.84 13.45 13.65 51,647 -0.09(-0.66%)
Feb 10, 2021 14.44 14.44 13.63 13.74 95,223 -0.53(-3.71%)
Feb 09, 2021 13.85 14.46 13.85 14.27 137,310 +0.43(+3.11%)
Feb 08, 2021 13.07 13.96 13.03 13.84 167,038 +0.81(+6.22%)
Feb 05, 2021 13.18 13.20 12.94 13.03 67,300 -0.03(-0.23%)
Feb 04, 2021 12.87 13.14 12.75 13.06 58,847 +0.16(+1.24%)
Feb 03, 2021 12.93 13.08 12.64 12.90 73,029 -0.06(-0.46%)
Feb 02, 2021 12.98 13.15 12.80 12.96 61,766 +0.12(+0.93%)
Feb 01, 2021 12.68 12.91 12.33 12.84 106,775 +0.26(+2.07%)
Jan 29, 2021 13.01 13.22 12.45 12.58 104,000 -0.43(-3.31%)
Jan 28, 2021 12.72 13.11 12.58 13.01 160,451 +0.12(+0.93%)
Jan 27, 2021 13.50 13.50 12.77 12.89 145,769 -0.65(-4.80%)
Jan 26, 2021 13.69 13.74 13.49 13.54 116,674 -0.04(-0.29%)
Jan 25, 2021 13.68 13.68 13.28 13.58 226,741 -0.18(-1.31%)
Jan 22, 2021 13.45 13.82 13.19 13.76 139,200 +0.00(+0.00%)
Jan 21, 2021 13.34 13.91 13.20 13.76 396,938 +0.40(+2.99%)
Jan 20, 2021 13.03 13.44 12.98 13.36 383,306 +0.31(+2.38%)
Jan 19, 2021 13.23 13.23 13.00 13.05 136,368 +0.02(+0.15%)
Jan 15, 2021 13.12 13.23 13.01 13.03 113,300 -0.29(-2.18%)
Jan 14, 2021 13.35 13.50 13.30 13.32 93,594 +0.02(+0.15%)
Jan 13, 2021 13.02 13.61 13.00 13.30 94,336 +0.20(+1.53%)
Jan 12, 2021 12.82 13.19 12.75 13.10 135,960 +0.30(+2.34%)
Jan 11, 2021 12.95 13.00 12.66 12.80 162,961 -0.14(-1.08%)
Jan 08, 2021 13.75 13.75 12.72 12.94 114,100 -0.68(-4.99%)
Jan 07, 2021 13.39 13.73 13.10 13.62 89,957 +0.26(+1.95%)
Jan 06, 2021 13.24 13.87 13.20 13.36 389,988 +0.42(+3.25%)
Jan 05, 2021 12.45 12.98 12.45 12.94 103,972 +0.31(+2.45%)
Jan 04, 2021 12.92 12.92 12.33 12.63 172,888 -0.26(-2.02%)
Dec 31, 2020 12.89 12.89 12.89 331,096 +0.12(+0.94%)
Dec 30, 2020 13.11 13.11 12.51 12.77 331,096 -0.22(-1.69%)
Dec 29, 2020 11.29 13.77 11.14 12.99 1,909,397 +2.19(+20.28%)
Dec 28, 2020 11.17 11.29 10.73 10.80 383,084 -0.16(-1.46%)
Dec 24, 2020 10.91 11.29 10.66 10.96 302,900 +0.07(+0.64%)
Dec 23, 2020 10.64 11.13 10.64 10.89 230,889 +0.25(+2.35%)
Dec 22, 2020 10.79 10.79 10.55 10.64 94,217 -0.14(-1.30%)
Dec 21, 2020 11.03 11.12 10.70 10.78 132,492 -0.47(-4.18%)
Dec 18, 2020 11.27 11.59 11.17 11.25 252,200 -0.02(-0.18%)
Dec 17, 2020 11.37 11.45 11.18 11.27 124,386 +0.05(+0.45%)
Dec 16, 2020 11.68 11.82 11.21 11.22 67,770 -0.56(-4.75%)
Dec 15, 2020 11.54 11.84 11.51 11.78 86,461 +0.28(+2.43%)
Dec 14, 2020 11.70 11.80 11.44 11.50 46,706 -0.18(-1.54%)
Dec 11, 2020 11.95 12.02 11.60 11.68 26,800 -0.36(-2.99%)
Dec 10, 2020 11.77 12.16 11.77 12.04 31,424 +0.08(+0.67%)
Dec 09, 2020 11.99 12.17 11.77 11.96 78,096 +0.06(+0.50%)
Dec 08, 2020 11.81 12.04 11.62 11.90 67,277 +0.10(+0.85%)
Dec 07, 2020 11.62 11.89 11.40 11.80 113,738 +0.15(+1.29%)
Dec 04, 2020 11.45 11.75 11.39 11.65 41,300 +0.18(+1.57%)
Dec 03, 2020 11.72 11.76 11.42 11.47 44,609 -0.02(-0.17%)
Dec 02, 2020 11.51 11.85 11.43 11.49 79,093 -0.13(-1.12%)
Dec 01, 2020 11.94 12.12 11.55 11.62 77,496 -0.32(-2.68%)
Nov 30, 2020 12.06 12.17 11.71 11.94 139,846 -0.23(-1.89%)
Nov 27, 2020 12.20 12.30 11.97 12.17 24,700 -0.09(-0.73%)
Nov 25, 2020 12.28 12.44 11.97 12.26 62,800 -0.13(-1.05%)
Nov 24, 2020 12.44 12.74 12.28 12.39 99,513 +0.12(+0.98%)
Nov 23, 2020 12.12 12.45 12.12 12.27 64,043 +0.23(+1.91%)
Nov 20, 2020 12.13 12.14 12.00 12.04 174,800 -0.19(-1.55%)
Nov 19, 2020 12.07 12.29 11.98 12.23 81,790 +0.24(+2.00%)
Nov 18, 2020 12.08 12.36 11.88 11.99 147,780 +0.10(+0.84%)
Nov 17, 2020 11.89 12.06 11.54 11.89 48,594 -0.18(-1.49%)
Nov 16, 2020 11.75 12.07 11.60 12.07 63,590 +0.48(+4.14%)
Nov 13, 2020 11.49 11.70 11.40 11.59 44,700 +0.14(+1.27%)
Nov 12, 2020 11.53 11.75 11.33 11.45 69,885 -0.25(-2.18%)
Nov 11, 2020 11.35 11.75 11.35 11.70 44,282 -0.02(-0.17%)
Nov 10, 2020 12.01 12.10 11.10 11.72 96,975 -0.20(-1.68%)
Nov 09, 2020 11.98 12.31 11.64 11.92 206,578 +0.63(+5.58%)
Nov 06, 2020 12.08 12.16 11.22 11.29 53,600 -0.91(-7.46%)
Nov 05, 2020 11.75 12.60 11.75 12.20 206,167 +0.55(+4.72%)
Nov 04, 2020 11.10 11.90 11.10 11.65 175,115 +1.70(+17.09%)
Nov 03, 2020 10.34 10.34 9.770 9.950 107,295 -0.15(-1.49%)
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