Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.21 11.28 10.89 11.14 131,000 -0.20(-1.76%)
May 28, 2020 11.56 11.74 11.29 11.34 101,587 +0.04(+0.35%)
May 27, 2020 11.18 11.40 11.00 11.30 117,333 +0.36(+3.29%)
May 26, 2020 10.99 11.28 10.88 10.94 101,122 +0.32(+3.01%)
May 22, 2020 10.84 10.84 10.42 10.62 87,900 -0.20(-1.85%)
May 21, 2020 10.65 11.05 10.65 10.82 72,046 +0.13(+1.22%)
May 20, 2020 10.56 10.80 10.51 10.69 95,446 +0.32(+3.09%)
May 19, 2020 10.49 10.67 10.24 10.37 146,866 -0.14(-1.33%)
May 18, 2020 9.970 10.57 9.970 10.51 153,198 +0.84(+8.69%)
May 15, 2020 9.630 9.860 9.620 9.670 129,100 +0.05(+0.52%)
May 14, 2020 9.510 9.645 9.020 9.620 161,780 -0.05(-0.52%)
May 13, 2020 9.820 9.820 9.130 9.670 125,273 -0.16(-1.63%)
May 12, 2020 10.35 10.41 9.810 9.830 101,178 -0.54(-5.21%)
May 11, 2020 10.88 10.88 10.35 10.37 87,894 -0.58(-5.30%)
May 08, 2020 11.19 11.31 10.64 10.95 111,100 +0.03(+0.27%)
May 07, 2020 10.35 11.00 10.35 10.92 93,549 +0.74(+7.27%)
May 06, 2020 10.79 11.29 10.11 10.18 131,493 +0.00(+0.00%)
May 05, 2020 10.42 10.60 10.01 10.18 94,588 -0.10(-0.97%)
May 04, 2020 10.04 10.28 9.840 10.28 102,936 +0.18(+1.78%)
May 01, 2020 9.610 10.12 9.290 10.10 269,200 +0.29(+2.96%)
Apr 30, 2020 10.10 10.12 9.610 9.810 88,629 -0.21(-2.05%)
Apr 29, 2020 9.670 10.11 9.640 10.02 181,582 +0.46(+4.76%)
Apr 28, 2020 9.670 9.810 9.220 9.560 184,178 -0.03(-0.31%)
Apr 27, 2020 9.330 9.790 9.330 9.590 96,511 +0.36(+3.90%)
Apr 24, 2020 9.350 9.350 9.120 9.230 163,800 -0.10(-1.07%)
Apr 23, 2020 9.230 9.590 9.210 9.330 68,437 +0.14(+1.52%)
Apr 22, 2020 9.490 9.600 9.050 9.190 88,705 -0.24(-2.55%)
Apr 21, 2020 9.560 9.705 9.320 9.430 42,337 -0.32(-3.28%)
Apr 20, 2020 9.780 10.00 9.590 9.750 38,030 -0.19(-1.91%)
Apr 17, 2020 9.520 9.990 9.520 9.940 132,700 +0.75(+8.16%)
Apr 16, 2020 9.600 9.750 9.080 9.190 110,352 -0.50(-5.16%)
Apr 15, 2020 9.570 9.860 9.020 9.690 74,279 -0.07(-0.72%)
Apr 14, 2020 10.00 10.00 9.170 9.760 168,577 -0.16(-1.61%)
Apr 13, 2020 9.880 10.12 9.780 9.920 114,884 -0.03(-0.30%)
Apr 09, 2020 10.00 10.04 9.690 9.950 119,200 +0.07(+0.71%)
Apr 08, 2020 9.740 10.10 9.550 9.880 127,378 +0.02(+0.20%)
Apr 07, 2020 10.17 10.20 9.690 9.860 166,674 -0.10(-1.00%)
Apr 06, 2020 9.700 9.985 9.512 9.960 204,924 +0.51(+5.40%)
Apr 03, 2020 9.900 9.940 9.310 9.450 152,700 -0.50(-5.03%)
Apr 02, 2020 9.930 10.10 9.220 9.950 88,756 -0.05(-0.50%)
Apr 01, 2020 10.25 10.34 9.890 10.00 109,955 -0.57(-5.39%)
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%)
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