Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

12.33 USD -0.17 (-1.36%)
Streaming Delayed Price Updated: 11:37 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.08 43.34 43.34 43.34 133,400 +0.76(+1.78%)
Dec 30, 2015 42.60 42.99 41.73 42.58 120,613 -0.08(-0.19%)
Dec 29, 2015 41.70 42.78 41.70 42.66 162,146 +1.28(+3.09%)
Dec 28, 2015 42.43 43.10 41.22 41.38 118,784 -1.58(-3.68%)
Dec 24, 2015 41.99 42.96 42.96 42.96 86,400 +0.89(+2.12%)
Dec 23, 2015 42.00 42.87 41.47 42.07 207,145 +0.33(+0.79%)
Dec 22, 2015 39.66 41.87 39.35 41.74 175,677 +2.02(+5.09%)
Dec 21, 2015 40.21 40.62 39.57 39.72 204,005 -0.36(-0.90%)
Dec 18, 2015 41.19 41.69 39.37 40.08 332,351 -1.29(-3.12%)
Dec 17, 2015 42.48 42.79 41.35 41.37 342,294 -0.73(-1.73%)
Dec 16, 2015 40.38 42.28 40.12 42.10 347,240 +1.99(+4.96%)
Dec 15, 2015 39.77 40.40 39.77 40.11 312,289 +0.51(+1.29%)
Dec 14, 2015 38.55 39.93 38.15 39.60 507,226 +0.96(+2.48%)
Dec 11, 2015 39.17 40.02 37.90 38.64 445,091 -1.21(-3.04%)
Dec 10, 2015 39.43 40.00 39.05 39.85 380,875 +0.35(+0.89%)
Dec 09, 2015 40.22 40.75 38.91 39.50 594,425 -1.08(-2.66%)
Dec 08, 2015 39.30 41.35 39.27 40.58 388,268 +0.80(+2.01%)
Dec 07, 2015 39.02 40.00 38.25 39.78 239,939 +0.52(+1.32%)
Dec 04, 2015 39.00 39.76 38.42 39.26 165,620 +0.46(+1.19%)
Dec 03, 2015 39.91 40.00 38.36 38.80 229,111 -0.75(-1.90%)
Dec 02, 2015 40.07 40.48 39.11 39.55 201,370 -0.53(-1.32%)
Dec 01, 2015 40.73 41.14 39.75 40.08 323,356 -0.80(-1.96%)
Nov 30, 2015 41.31 41.62 39.29 40.88 490,278 -0.21(-0.51%)
Nov 27, 2015 41.23 41.86 40.24 41.09 182,771 -0.12(-0.29%)
Nov 25, 2015 40.30 41.21 41.21 41.21 169,100 +0.43(+1.05%)
Nov 24, 2015 39.91 41.31 39.67 40.78 315,132 +0.82(+2.05%)
Nov 23, 2015 38.70 41.24 38.50 39.96 296,046 +1.17(+3.02%)
Nov 20, 2015 38.92 39.67 38.39 38.79 252,733 +0.06(+0.15%)
Nov 19, 2015 38.77 38.91 37.99 38.73 104,114 -0.25(-0.64%)
Nov 18, 2015 36.76 39.06 36.66 38.98 251,273 +2.23(+6.07%)
Nov 17, 2015 37.39 38.34 36.71 36.75 194,508 -0.42(-1.13%)
Nov 16, 2015 36.96 37.40 35.51 37.17 299,568 +0.05(+0.13%)
Nov 13, 2015 37.58 38.38 36.81 37.12 301,312 -0.77(-2.03%)
Nov 12, 2015 38.01 39.23 37.77 37.89 225,409 -1.17(-3.00%)
Nov 11, 2015 39.17 40.03 38.44 39.06 268,461 -0.12(-0.31%)
Nov 10, 2015 39.56 40.13 38.76 39.18 334,872 -0.35(-0.89%)
Nov 09, 2015 40.21 40.47 38.61 39.53 395,487 -0.68(-1.69%)
Nov 06, 2015 40.35 41.16 39.83 40.21 304,242 -0.43(-1.06%)
Nov 05, 2015 40.54 42.02 39.50 40.64 817,135 -0.39(-0.95%)
Nov 04, 2015 34.50 42.42 34.50 41.03 1,813,399 +3.79(+10.18%)
Nov 03, 2015 36.42 37.56 35.09 37.24 435,149 +0.83(+2.28%)
Nov 02, 2015 35.60 36.67 35.18 36.41 580,593 +0.90(+2.53%)
Oct 30, 2015 35.52 36.19 35.00 35.51 257,714 +0.04(+0.11%)
Oct 29, 2015 36.29 36.45 34.68 35.47 313,425 -1.07(-2.93%)
Oct 28, 2015 34.74 37.04 34.59 36.54 279,095 +1.94(+5.61%)
Oct 27, 2015 35.33 35.94 33.93 34.60 318,884 -0.61(-1.73%)
Oct 26, 2015 35.91 36.43 34.90 35.21 298,600 -0.90(-2.49%)
Oct 23, 2015 37.35 37.62 36.00 36.11 353,961 -0.94(-2.54%)
Oct 22, 2015 37.49 38.30 36.25 37.05 522,951 -0.45(-1.20%)
Oct 21, 2015 35.17 38.12 34.72 37.50 794,508 +2.75(+7.91%)
Oct 20, 2015 34.70 35.17 34.27 34.75 418,955 +0.09(+0.26%)
Oct 19, 2015 33.89 34.92 33.42 34.66 380,807 +0.70(+2.06%)
Oct 16, 2015 33.34 34.14 32.33 33.96 761,604 +1.62(+5.01%)
Oct 15, 2015 32.65 33.12 31.92 32.34 530,680 -0.32(-0.98%)
Oct 14, 2015 32.66 33.06 32.27 32.66 241,764 +0.18(+0.55%)
Oct 13, 2015 33.00 33.33 31.89 32.48 316,370 -0.78(-2.35%)
Oct 12, 2015 34.68 34.90 33.10 33.26 219,566 -1.42(-4.09%)
Oct 09, 2015 35.12 35.12 34.00 34.68 223,999 -0.20(-0.57%)
Oct 08, 2015 34.89 35.16 34.56 34.88 395,319 +0.00(+0.00%)
Oct 07, 2015 34.00 35.26 33.77 34.88 356,393 +0.99(+2.92%)
Oct 06, 2015 34.89 34.93 33.69 33.89 936,985 -0.44(-1.28%)
Oct 05, 2015 34.84 34.94 33.24 34.33 526,940 -0.12(-0.35%)
Oct 02, 2015 31.29 35.24 31.11 34.45 913,215 +2.84(+8.98%)
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