Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

13.03 USD -0.05 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.11 12.03 11.09 11.85 180,896 +0.69(+6.18%)
Jun 29, 2020 11.17 11.46 11.08 11.16 124,941 +0.06(+0.54%)
Jun 26, 2020 10.23 11.31 10.23 11.10 231,000 +0.79(+7.66%)
Jun 25, 2020 10.28 10.38 10.00 10.31 121,934 -0.07(-0.72%)
Jun 24, 2020 10.81 10.81 10.27 10.38 79,152 -0.53(-4.81%)
Jun 23, 2020 10.98 11.04 10.88 10.91 47,796 +0.05(+0.46%)
Jun 22, 2020 10.78 10.95 10.54 10.86 66,036 +0.00(+0.00%)
Jun 19, 2020 11.52 11.61 10.82 10.86 215,300 -0.52(-4.57%)
Jun 18, 2020 11.58 11.67 11.29 11.38 73,780 -0.31(-2.65%)
Jun 17, 2020 11.86 12.07 11.64 11.69 79,085 -0.12(-1.02%)
Jun 16, 2020 11.70 11.95 11.41 11.81 117,846 +0.48(+4.24%)
Jun 15, 2020 10.94 11.41 10.83 11.33 113,508 +0.23(+2.07%)
Jun 12, 2020 11.41 11.47 10.62 11.10 133,900 +0.12(+1.09%)
Jun 11, 2020 11.39 11.49 10.96 10.98 96,624 -0.81(-6.87%)
Jun 10, 2020 12.41 12.55 11.77 11.79 67,303 -0.67(-5.38%)
Jun 09, 2020 12.55 12.65 12.13 12.46 96,098 -0.20(-1.62%)
Jun 08, 2020 12.43 12.84 12.43 12.66 145,780 +0.38(+3.05%)
Jun 05, 2020 12.06 12.64 11.90 12.29 123,100 +0.62(+5.31%)
Jun 04, 2020 11.25 11.86 10.83 11.67 398,037 +0.41(+3.64%)
Jun 03, 2020 11.15 11.55 11.15 11.26 79,809 +0.16(+1.44%)
Jun 02, 2020 11.16 11.27 10.94 11.10 49,457 -0.01(-0.09%)
Jun 01, 2020 11.09 11.36 11.04 11.11 98,968 -0.03(-0.27%)
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%)
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