Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

12.00 USD -0.54 (-4.31%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10.08 10.20 9.780 9.800 47,545 -0.28(-2.78%)
Sep 29, 2020 9.720 10.16 9.590 10.08 98,869 +0.36(+3.70%)
Sep 28, 2020 9.310 9.760 9.310 9.720 62,055 +0.44(+4.74%)
Sep 25, 2020 9.290 9.470 9.230 9.280 71,800 -0.19(-2.01%)
Sep 24, 2020 9.500 9.825 9.390 9.470 49,891 -0.06(-0.63%)
Sep 23, 2020 9.720 9.950 9.500 9.530 77,450 -0.25(-2.56%)
Sep 22, 2020 9.880 9.950 9.590 9.780 66,447 -0.01(-0.10%)
Sep 21, 2020 9.950 9.950 9.670 9.790 94,021 -0.33(-3.26%)
Sep 18, 2020 10.48 10.48 9.970 10.12 108,600 -0.22(-2.13%)
Sep 17, 2020 10.53 10.73 10.30 10.34 66,730 -0.27(-2.54%)
Sep 16, 2020 10.50 10.80 10.28 10.61 154,639 +0.10(+0.95%)
Sep 15, 2020 10.40 10.53 10.25 10.51 60,870 +0.28(+2.74%)
Sep 14, 2020 10.34 10.45 10.19 10.23 86,342 -0.07(-0.68%)
Sep 11, 2020 10.34 10.39 10.24 10.30 61,000 -0.03(-0.29%)
Sep 10, 2020 10.45 10.57 10.30 10.33 40,596 -0.14(-1.34%)
Sep 09, 2020 10.46 10.55 10.29 10.47 56,834 +0.05(+0.48%)
Sep 08, 2020 10.81 10.83 10.38 10.42 78,857 -0.43(-3.96%)
Sep 04, 2020 10.92 10.93 10.47 10.85 307,700 +0.10(+0.93%)
Sep 03, 2020 10.81 10.86 10.36 10.75 110,271 -0.01(-0.09%)
Sep 02, 2020 10.80 11.01 10.66 10.76 102,286 -0.07(-0.65%)
Sep 01, 2020 10.94 11.01 10.71 10.83 110,143 -0.21(-1.86%)
Aug 31, 2020 10.69 11.22 10.67 11.04 160,470 +0.03(+0.23%)
Aug 28, 2020 10.78 11.02 10.69 11.01 34,400 +0.34(+3.19%)
Aug 27, 2020 10.70 11.12 10.66 10.67 90,602 +0.08(+0.76%)
Aug 26, 2020 10.99 11.01 10.56 10.59 70,041 -0.37(-3.38%)
Aug 25, 2020 10.95 10.97 10.73 10.96 227,195 +0.08(+0.74%)
Aug 24, 2020 10.97 10.98 10.65 10.88 120,456 +0.02(+0.18%)
Aug 21, 2020 10.76 11.06 10.61 10.86 128,200 +0.08(+0.74%)
Aug 20, 2020 10.77 10.82 10.40 10.78 66,278 +0.03(+0.28%)
Aug 19, 2020 10.66 10.83 10.54 10.75 48,318 +0.08(+0.75%)
Aug 18, 2020 10.91 10.91 10.60 10.67 24,762 -0.27(-2.47%)
Aug 17, 2020 11.13 11.13 10.93 10.94 32,455 -0.13(-1.17%)
Aug 14, 2020 10.99 11.10 10.81 11.07 41,100 +0.03(+0.27%)
Aug 13, 2020 10.84 11.06 10.84 11.04 61,689 +0.13(+1.19%)
Aug 12, 2020 10.60 10.98 10.43 10.91 76,056 +0.47(+4.50%)
Aug 11, 2020 10.96 11.05 10.35 10.44 133,865 -0.36(-3.29%)
Aug 10, 2020 10.74 10.97 10.71 10.79 61,902 +0.03(+0.23%)
Aug 07, 2020 10.80 10.84 10.61 10.77 56,300 +0.01(+0.09%)
Aug 06, 2020 11.48 11.49 10.66 10.76 62,402 -0.70(-6.11%)
Aug 05, 2020 11.91 12.04 10.81 11.46 245,780 -0.41(-3.45%)
Aug 04, 2020 11.51 11.94 11.45 11.87 88,356 +0.19(+1.63%)
Aug 03, 2020 11.46 11.69 11.25 11.68 83,013 +0.21(+1.83%)
Jul 31, 2020 11.50 11.58 11.27 11.47 74,500 +0.00(+0.00%)
Jul 30, 2020 11.38 11.60 11.19 11.47 52,098 +0.04(+0.35%)
Jul 29, 2020 11.37 11.50 11.35 11.43 92,857 +0.13(+1.15%)
Jul 28, 2020 11.34 11.52 11.28 11.30 72,694 -0.18(-1.57%)
Jul 27, 2020 11.08 11.54 10.92 11.48 36,985 +0.36(+3.24%)
Jul 24, 2020 11.35 11.47 11.09 11.12 44,700 -0.22(-1.94%)
Jul 23, 2020 10.91 11.35 10.91 11.34 68,596 +0.45(+4.13%)
Jul 22, 2020 11.27 11.36 10.73 10.89 70,581 -0.47(-4.14%)
Jul 21, 2020 11.46 11.59 11.32 11.36 73,373 +0.03(+0.26%)
Jul 20, 2020 11.59 11.60 11.15 11.33 109,577 -0.30(-2.58%)
Jul 17, 2020 11.79 11.85 11.54 11.63 76,200 -0.23(-1.94%)
Jul 16, 2020 11.30 11.91 11.13 11.86 132,181 +0.55(+4.86%)
Jul 15, 2020 11.30 11.62 11.25 11.31 106,290 +0.25(+2.26%)
Jul 14, 2020 10.83 11.08 10.75 11.06 54,751 +0.23(+2.12%)
Jul 13, 2020 11.04 11.13 10.80 10.83 49,301 -0.10(-0.91%)
Jul 10, 2020 10.69 10.99 10.16 10.93 64,900 +0.20(+1.86%)
Jul 09, 2020 10.74 10.89 10.50 10.73 100,304 -0.04(-0.37%)
Jul 08, 2020 10.91 11.13 10.58 10.77 72,592 -0.10(-0.92%)
Jul 07, 2020 11.13 11.13 10.75 10.87 156,072 -0.38(-3.33%)
Jul 06, 2020 11.64 11.69 11.17 11.24 78,591 -0.16(-1.36%)
Jul 02, 2020 11.40 11.61 11.07 11.40 103,500 +0.13(+1.15%)
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