Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

11.31 USD +0.32 (+2.94%)
Official Closing Price Updated: 4:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 48.64 49.24 48.26 49.08 198,980 +0.57(+1.18%)
Jun 27, 2014 48.11 48.95 48.07 48.51 116,025 +0.10(+0.21%)
Jun 26, 2014 48.38 48.86 47.91 48.41 193,970 -0.02(-0.04%)
Jun 25, 2014 47.86 48.50 47.67 48.43 205,351 +0.52(+1.09%)
Jun 24, 2014 47.29 48.54 47.29 47.91 440,189 +0.50(+1.05%)
Jun 23, 2014 47.49 47.54 47.26 47.41 150,104 +0.05(+0.11%)
Jun 20, 2014 47.25 47.59 47.04 47.36 282,795 +0.15(+0.32%)
Jun 19, 2014 47.00 47.34 46.74 47.21 218,583 +0.24(+0.51%)
Jun 18, 2014 47.36 47.40 46.01 46.97 205,792 -0.46(-0.97%)
Jun 17, 2014 47.37 47.95 47.01 47.43 365,324 +0.20(+0.42%)
Jun 16, 2014 46.69 47.55 46.51 47.23 190,025 +0.70(+1.50%)
Jun 13, 2014 45.86 47.00 45.37 46.53 189,472 +0.57(+1.24%)
Jun 12, 2014 47.88 47.95 45.69 45.96 232,134 -1.30(-2.75%)
Jun 11, 2014 47.37 47.73 46.74 47.26 137,282 -0.22(-0.46%)
Jun 10, 2014 47.11 47.76 46.87 47.48 151,861 +0.23(+0.49%)
Jun 06, 2014 46.15 47.33 46.15 47.25 387,643 +1.07(+2.32%)
Jun 05, 2014 45.67 46.58 45.18 46.18 427,635 +0.55(+1.21%)
Jun 04, 2014 45.45 45.69 45.00 45.63 185,937 +0.03(+0.07%)
Jun 03, 2014 45.49 46.00 44.10 45.60 426,980 -0.37(-0.80%)
Jun 02, 2014 44.39 46.23 44.39 45.97 592,895 +0.80(+1.76%)
May 30, 2014 45.37 45.69 45.00 45.17 2,115,912 -0.66(-1.43%)
May 29, 2014 46.25 47.05 45.78 45.83 628,583 -2.90(-5.95%)
May 28, 2014 49.38 49.38 48.10 48.73 178,621 -0.99(-1.99%)
May 27, 2014 50.99 51.51 49.18 49.72 236,365 -0.84(-1.66%)
May 23, 2014 50.00 50.56 50.56 50.56 180,200 +1.09(+2.20%)
May 22, 2014 47.84 49.74 47.53 49.47 134,703 +1.20(+2.49%)
May 21, 2014 49.63 49.91 48.08 48.27 338,190 -1.19(-2.41%)
May 20, 2014 50.03 50.40 48.85 49.46 147,635 -0.74(-1.47%)
May 19, 2014 51.37 51.68 49.80 50.20 191,615 -1.21(-2.35%)
May 16, 2014 50.37 51.53 49.81 51.41 110,652 +0.92(+1.82%)
May 15, 2014 50.99 51.15 50.08 50.49 161,748 -0.94(-1.83%)
May 14, 2014 51.66 51.91 50.65 51.43 144,473 -0.55(-1.06%)
May 13, 2014 51.01 52.03 51.00 51.98 150,332 +0.50(+0.97%)
May 12, 2014 50.01 52.04 50.01 51.48 172,560 +1.41(+2.82%)
May 09, 2014 51.00 51.19 48.37 50.07 505,155 -1.15(-2.25%)
May 08, 2014 53.24 55.84 50.63 51.22 452,488 -1.72(-3.25%)
May 07, 2014 54.90 55.12 52.67 52.94 261,524 -1.68(-3.08%)
May 06, 2014 54.64 55.20 54.18 54.62 165,804 -0.25(-0.46%)
May 05, 2014 54.67 55.94 54.16 54.87 87,220 -0.12(-0.22%)
May 02, 2014 53.29 56.39 53.04 54.99 402,870 +1.95(+3.68%)
May 01, 2014 52.64 54.37 51.99 53.04 140,971 +0.86(+1.65%)
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%)
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