Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

10.50 +0.25 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.970 10.03 9.800 9.830 49,485 -0.15(-1.50%)
Apr 28, 2022 9.860 10.02 9.740 9.980 80,539 +0.19(+1.94%)
Apr 27, 2022 9.850 10.00 9.770 9.790 47,363 -0.06(-0.61%)
Apr 26, 2022 10.06 10.08 9.840 9.850 122,838 -0.20(-1.99%)
Apr 25, 2022 10.10 10.11 9.935 10.05 134,732 -0.11(-1.08%)
Apr 22, 2022 10.35 10.36 10.10 10.16 78,285 -0.23(-2.21%)
Apr 21, 2022 10.62 10.71 10.39 10.39 72,063 -0.19(-1.80%)
Apr 20, 2022 10.61 10.72 10.57 10.58 45,455 +0.08(+0.76%)
Apr 19, 2022 10.44 10.59 10.38 10.50 88,031 +0.10(+0.96%)
Apr 18, 2022 10.35 10.43 10.30 10.40 48,723 +0.00(+0.00%)
Apr 14, 2022 10.50 10.50 10.36 10.40 62,417 -0.07(-0.67%)
Apr 13, 2022 10.26 10.49 10.20 10.47 74,728 +0.20(+1.95%)
Apr 12, 2022 10.45 10.67 10.25 10.27 60,420 -0.15(-1.44%)
Apr 11, 2022 10.58 10.58 10.30 10.42 81,418 -0.16(-1.51%)
Apr 08, 2022 10.46 10.73 10.46 10.58 49,147 +0.11(+1.05%)
Apr 07, 2022 10.35 10.50 10.25 10.47 72,726 +0.07(+0.67%)
Apr 06, 2022 10.26 10.54 10.25 10.40 120,425 +0.10(+0.97%)
Apr 05, 2022 10.65 10.70 10.27 10.30 67,232 -0.23(-2.18%)
Apr 04, 2022 10.57 10.57 10.32 10.53 66,785 -0.06(-0.57%)
Apr 01, 2022 10.62 10.70 10.47 10.59 82,826 +0.07(+0.67%)
Mar 31, 2022 10.71 10.81 10.43 10.52 71,353 -0.21(-1.96%)
Mar 30, 2022 11.00 11.07 10.70 10.73 39,456 -0.30(-2.72%)
Mar 29, 2022 10.75 11.10 10.58 11.03 88,773 +0.40(+3.76%)
Mar 28, 2022 10.65 10.65 10.32 10.63 110,706 -0.02(-0.19%)
Mar 25, 2022 10.93 10.93 10.60 10.65 95,372 -0.24(-2.20%)
Mar 24, 2022 11.27 11.27 10.85 10.89 52,292 -0.31(-2.77%)
Mar 23, 2022 11.26 11.31 11.15 11.20 70,182 -0.12(-1.06%)
Mar 22, 2022 11.34 11.48 11.29 11.32 94,643 +0.01(+0.09%)
Mar 21, 2022 11.46 11.59 11.25 11.31 45,288 -0.22(-1.91%)
Mar 18, 2022 11.44 11.66 11.19 11.53 125,478 +0.09(+0.79%)
Mar 17, 2022 11.50 11.54 11.39 11.44 43,281 -0.16(-1.38%)
Mar 16, 2022 11.47 11.65 11.45 11.60 56,706 +0.21(+1.84%)
Mar 15, 2022 11.34 11.48 11.27 11.39 82,166 +0.04(+0.35%)
Mar 14, 2022 11.49 11.49 11.29 11.35 43,921 -0.10(-0.87%)
Mar 11, 2022 11.57 11.65 11.45 11.45 37,470 -0.11(-0.95%)
Mar 10, 2022 11.54 11.63 11.44 11.56 42,057 -0.16(-1.37%)
Mar 09, 2022 11.67 11.92 11.65 11.72 91,815 +0.22(+1.91%)
Mar 08, 2022 11.45 11.72 11.39 11.50 72,244 +0.06(+0.52%)
Mar 07, 2022 11.51 11.51 11.32 11.44 87,999 -0.05(-0.44%)
Mar 04, 2022 11.51 11.52 11.41 11.49 55,078 -0.19(-1.63%)
Mar 03, 2022 12.03 12.03 11.55 11.68 88,259 -0.30(-2.50%)
Mar 02, 2022 12.20 12.25 11.93 11.98 197,765 -0.15(-1.24%)
Mar 01, 2022 11.97 12.18 11.93 12.13 94,148 +0.14(+1.17%)
Feb 28, 2022 11.92 12.12 11.85 11.99 80,601 -0.04(-0.33%)
Feb 25, 2022 11.64 12.04 11.81 12.03 74,940 +0.41(+3.53%)
Feb 24, 2022 11.51 11.66 11.28 11.62 92,549 -0.12(-1.02%)
Feb 23, 2022 12.09 12.10 11.71 11.74 87,834 -0.30(-2.49%)
Feb 22, 2022 12.10 12.17 11.88 12.04 103,157 -0.15(-1.23%)
Feb 18, 2022 12.19 0 +0.10(+0.83%)
Feb 17, 2022 12.00 12.22 12.00 12.09 91,534 +0.00(+0.00%)
Feb 16, 2022 11.83 12.12 11.80 12.09 62,608 +0.23(+1.94%)
Feb 15, 2022 11.76 12.04 11.76 11.86 59,931 +0.14(+1.19%)
Feb 14, 2022 11.59 11.82 11.59 11.72 117,733 +0.06(+0.51%)
Feb 11, 2022 11.52 11.78 11.50 11.66 189,430 +0.05(+0.43%)
Feb 10, 2022 11.85 11.97 11.50 11.61 171,153 -0.35(-2.93%)
Feb 09, 2022 11.88 12.42 11.79 11.96 245,960 -0.54(-4.32%)
Feb 08, 2022 12.28 12.63 12.10 12.50 72,225 +0.16(+1.30%)
Feb 07, 2022 12.26 12.45 12.19 12.34 73,685 -0.01(-0.08%)
Feb 04, 2022 12.24 12.38 12.10 12.35 89,344 +0.09(+0.73%)
Feb 03, 2022 12.48 12.14 12.26 91,057 -0.25(-2.00%)
Feb 02, 2022 12.82 12.82 12.46 12.51 95,669 -0.17(-1.34%)
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