Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

15.87 USD +0.71 (+4.68%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 40.78 42.42 40.77 42.17 0 +0.60(+1.44%)
Oct 30, 2013 43.85 43.97 41.15 41.57 0 -2.11(-4.83%)
Oct 29, 2013 43.92 43.99 42.34 43.68 0 -0.05(-0.11%)
Oct 28, 2013 43.26 44.74 42.92 43.73 0 +1.09(+2.56%)
Oct 25, 2013 39.82 42.85 39.70 42.64 0 +2.96(+7.46%)
Oct 24, 2013 38.38 39.90 38.04 39.68 0 +1.05(+2.71%)
Oct 23, 2013 39.53 40.02 38.55 38.63 0 -1.40(-3.49%)
Oct 22, 2013 38.54 40.74 38.06 40.03 0 +1.58(+4.11%)
Oct 21, 2013 38.51 38.98 36.26 38.45 0 -0.39(-1.00%)
Oct 18, 2013 39.50 40.24 38.65 38.84 207,336 -0.65(-1.64%)
Oct 17, 2013 39.65 40.33 37.92 39.49 0 -0.01(-0.04%)
Oct 16, 2013 40.67 41.31 38.91 39.50 0 -0.84(-2.08%)
Oct 15, 2013 41.47 41.66 40.10 40.34 0 -1.29(-3.10%)
Oct 14, 2013 42.00 42.75 40.90 41.63 0 -0.36(-0.86%)
Oct 11, 2013 42.11 42.67 41.59 41.99 0 +0.31(+0.75%)
Oct 10, 2013 41.25 43.75 41.18 41.68 0 +1.10(+2.70%)
Oct 09, 2013 42.21 42.24 39.90 40.58 0 -2.02(-4.74%)
Oct 08, 2013 44.59 45.13 41.67 42.60 0 -2.13(-4.76%)
Oct 07, 2013 45.18 46.24 44.50 44.73 0 -0.48(-1.06%)
Oct 04, 2013 45.00 46.25 44.94 45.21 137,522 +0.03(+0.07%)
Oct 03, 2013 46.52 46.55 44.14 45.18 0 -0.99(-2.14%)
Oct 02, 2013 46.24 46.56 45.10 46.17 0 -0.44(-0.94%)
Oct 01, 2013 45.51 47.40 45.51 46.61 0 +0.45(+0.97%)
Sep 27, 2013 46.50 46.86 46.04 46.16 0 -0.44(-0.94%)
Sep 26, 2013 47.90 48.69 45.92 46.60 0 -1.01(-2.12%)
Sep 25, 2013 46.64 47.96 46.05 47.61 0 +0.95(+2.04%)
Sep 24, 2013 45.21 47.48 44.07 46.66 0 +2.18(+4.90%)
Sep 23, 2013 42.50 46.14 40.39 44.48 0 +2.12(+5.00%)
Sep 20, 2013 42.48 42.61 41.75 42.36 0 +0.11(+0.26%)
Sep 19, 2013 42.50 42.50 41.74 42.25 0 +0.03(+0.07%)
Sep 18, 2013 41.54 42.50 40.90 42.22 0 +0.49(+1.17%)
Sep 17, 2013 41.75 42.35 41.47 41.73 0 +0.14(+0.34%)
Sep 16, 2013 42.38 42.50 41.11 41.59 0 +0.31(+0.75%)
Sep 13, 2013 41.28 41.78 40.15 41.28 0 +0.19(+0.46%)
Sep 12, 2013 42.07 42.90 40.73 41.09 0 -0.84(-2.00%)
Sep 11, 2013 42.57 43.42 41.60 41.93 0 -0.57(-1.34%)
Sep 10, 2013 41.17 42.68 41.00 42.50 0 +1.69(+4.14%)
Sep 09, 2013 40.01 42.00 39.77 40.81 0 +0.76(+1.90%)
Sep 06, 2013 40.85 40.85 39.26 40.05 0 -0.48(-1.18%)
Sep 05, 2013 40.66 40.94 39.77 40.53 0 -0.22(-0.54%)
Sep 04, 2013 41.50 41.57 40.30 40.75 0 -0.77(-1.85%)
Sep 03, 2013 42.18 42.59 41.41 41.52 0 -0.24(-0.57%)
Aug 30, 2013 42.39 42.49 41.34 41.76 0 -0.51(-1.21%)
Aug 29, 2013 40.66 42.81 40.51 42.27 0 +1.86(+4.60%)
Aug 28, 2013 42.04 43.26 38.80 40.41 0 -1.30(-3.12%)
Aug 27, 2013 43.16 43.26 41.32 41.71 160,874 -1.76(-4.05%)
Aug 26, 2013 43.30 44.09 42.85 43.47 0 +0.45(+1.05%)
Aug 23, 2013 43.44 44.25 42.63 43.02 0 -0.24(-0.55%)
Aug 22, 2013 42.98 44.15 42.70 43.26 0 +0.57(+1.34%)
Aug 21, 2013 41.05 43.68 40.83 42.69 0 +1.57(+3.82%)
Aug 20, 2013 40.99 41.49 40.04 41.12 0 -0.03(-0.07%)
Aug 19, 2013 42.18 42.80 41.02 41.15 0 -1.03(-2.44%)
Aug 16, 2013 42.78 43.55 42.18 42.18 0 -0.71(-1.66%)
Aug 15, 2013 43.71 43.71 41.70 42.89 317,173 -0.91(-2.08%)
Aug 14, 2013 43.51 43.98 42.56 43.80 0 +0.23(+0.53%)
Aug 13, 2013 43.08 43.63 42.22 43.57 329,723 +0.56(+1.30%)
Aug 12, 2013 43.69 44.08 41.03 43.01 493,723 -0.49(-1.13%)
Aug 09, 2013 43.39 43.80 41.69 43.50 513,311 -0.32(-0.73%)
Aug 08, 2013 41.37 44.70 41.37 43.82 694,815 +2.95(+7.22%)
Aug 07, 2013 38.69 41.93 36.79 40.87 1,700,825 +5.46(+15.42%)
Aug 06, 2013 35.96 36.27 34.51 35.41 375,615 -0.15(-0.42%)
Aug 05, 2013 34.64 36.90 34.13 35.56 462,983 +1.28(+3.73%)
Aug 02, 2013 32.93 34.64 32.72 34.28 394,530 +1.74(+5.35%)
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