Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

13.12 USD +0.07 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 9.800 10.25 9.550 10.10 124,357 +0.45(+4.66%)
Oct 30, 2020 9.950 9.960 9.630 9.650 84,700 -0.12(-1.23%)
Oct 29, 2020 9.800 10.21 9.690 9.770 123,408 -0.12(-1.21%)
Oct 28, 2020 10.25 10.39 9.880 9.890 90,302 -0.51(-4.90%)
Oct 27, 2020 10.71 10.75 10.36 10.40 46,635 -0.31(-2.89%)
Oct 26, 2020 10.50 10.78 10.42 10.71 100,744 +0.07(+0.66%)
Oct 23, 2020 10.35 11.11 10.35 10.64 136,900 +0.34(+3.30%)
Oct 22, 2020 10.83 11.09 10.27 10.30 430,796 -0.45(-4.19%)
Oct 21, 2020 11.20 11.27 10.70 10.75 34,617 -0.45(-4.02%)
Oct 20, 2020 11.34 11.48 11.09 11.20 54,591 -0.04(-0.36%)
Oct 19, 2020 11.42 11.50 11.18 11.24 29,287 -0.19(-1.66%)
Oct 16, 2020 11.62 11.75 11.38 11.43 41,800 -0.29(-2.47%)
Oct 15, 2020 11.41 12.21 11.39 11.72 55,214 +0.00(+0.00%)
Oct 14, 2020 12.00 12.44 11.71 11.72 68,995 -0.28(-2.33%)
Oct 13, 2020 11.99 12.18 11.83 12.00 131,206 -0.13(-1.07%)
Oct 12, 2020 12.05 12.19 11.82 12.13 62,791 +0.14(+1.17%)
Oct 09, 2020 11.94 12.19 11.68 11.99 92,200 +0.14(+1.18%)
Oct 08, 2020 11.40 11.99 11.28 11.85 106,573 +0.49(+4.31%)
Oct 07, 2020 10.95 11.38 10.90 11.36 81,316 +0.46(+4.22%)
Oct 06, 2020 10.71 10.96 10.35 10.90 89,603 +0.31(+2.93%)
Oct 05, 2020 10.38 10.62 10.34 10.59 67,213 +0.33(+3.22%)
Oct 02, 2020 10.00 10.28 10.00 10.26 53,000 +0.16(+1.58%)
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