Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

10.86 USD -0.31 (-2.78%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.97 51.73 50.75 51.68 163,541 +0.60(+1.17%)
Sep 29, 2014 50.48 51.35 50.48 51.08 80,481 +0.13(+0.26%)
Sep 26, 2014 51.15 51.50 50.73 50.95 77,642 -0.22(-0.43%)
Sep 25, 2014 51.50 51.69 51.00 51.17 108,031 -0.33(-0.64%)
Sep 24, 2014 50.79 51.80 50.79 51.50 95,493 +0.57(+1.12%)
Sep 23, 2014 50.76 51.38 50.32 50.93 96,658 +0.06(+0.12%)
Sep 22, 2014 51.54 51.60 50.66 50.87 136,342 -0.66(-1.28%)
Sep 19, 2014 51.53 51.62 51.15 51.53 103,385 -0.03(-0.06%)
Sep 18, 2014 51.47 51.81 51.24 51.56 56,709 +0.41(+0.80%)
Sep 17, 2014 50.96 52.29 50.96 51.15 94,796 +0.03(+0.06%)
Sep 16, 2014 51.70 51.72 50.50 51.12 187,138 -0.44(-0.85%)
Sep 15, 2014 51.76 52.46 51.27 51.56 215,093 -0.37(-0.71%)
Sep 12, 2014 52.62 52.62 51.70 51.93 150,291 -0.77(-1.46%)
Sep 11, 2014 50.93 52.89 50.51 52.70 336,804 +1.55(+3.03%)
Sep 10, 2014 51.24 51.60 50.53 51.15 191,262 -0.25(-0.49%)
Sep 09, 2014 51.10 51.47 50.80 51.40 167,892 +0.04(+0.08%)
Sep 08, 2014 51.01 51.81 50.57 51.36 157,458 +0.06(+0.12%)
Sep 05, 2014 50.97 51.56 50.65 51.30 112,318 +0.35(+0.69%)
Sep 04, 2014 51.50 51.61 50.74 50.95 220,769 -0.36(-0.70%)
Sep 03, 2014 51.24 51.70 51.12 51.31 111,668 +0.08(+0.16%)
Sep 02, 2014 52.00 52.05 51.21 51.23 173,647 -0.78(-1.50%)
Aug 29, 2014 52.30 52.01 52.01 52.01 171,200 -0.32(-0.61%)
Aug 28, 2014 52.88 52.88 52.22 52.33 165,108 -0.61(-1.15%)
Aug 27, 2014 52.85 53.17 52.40 52.94 217,622 +0.11(+0.21%)
Aug 26, 2014 52.65 53.04 52.06 52.83 137,276 +0.30(+0.57%)
Aug 25, 2014 52.10 52.63 51.72 52.53 166,643 +0.76(+1.47%)
Aug 22, 2014 51.86 52.33 51.63 51.77 277,069 -0.27(-0.52%)
Aug 21, 2014 51.85 52.14 51.54 52.04 137,910 +0.04(+0.08%)
Aug 20, 2014 52.08 52.82 51.74 52.00 179,560 -0.45(-0.86%)
Aug 19, 2014 52.87 53.20 51.72 52.45 221,042 +0.51(+0.98%)
Aug 18, 2014 52.25 52.45 51.70 51.94 190,460 +0.01(+0.02%)
Aug 15, 2014 52.15 52.21 51.59 51.93 204,206 -0.08(-0.15%)
Aug 14, 2014 51.76 52.15 51.67 52.01 158,963 +0.05(+0.10%)
Aug 13, 2014 52.50 52.96 51.49 51.96 222,983 -0.30(-0.57%)
Aug 12, 2014 52.39 52.70 51.95 52.26 230,082 -0.23(-0.44%)
Aug 11, 2014 53.21 53.21 51.90 52.49 453,722 -0.37(-0.70%)
Aug 08, 2014 50.93 53.67 50.51 52.86 547,015 +2.35(+4.65%)
Aug 07, 2014 49.00 50.99 48.49 50.51 547,503 +1.75(+3.59%)
Aug 06, 2014 47.00 49.88 46.50 48.76 1,213,585 +4.85(+11.05%)
Aug 05, 2014 44.53 44.82 43.02 43.91 495,314 -0.38(-0.86%)
Aug 04, 2014 44.48 45.20 44.15 44.29 309,699 +0.13(+0.29%)
Aug 01, 2014 43.19 44.30 42.51 44.16 318,858 +0.80(+1.85%)
Jul 31, 2014 45.11 45.16 43.19 43.36 384,768 -2.01(-4.43%)
Jul 30, 2014 45.41 46.80 45.20 45.37 165,490 +0.19(+0.42%)
Jul 29, 2014 45.23 45.99 45.10 45.18 143,766 -0.17(-0.37%)
Jul 28, 2014 45.94 45.94 45.10 45.35 145,382 -0.60(-1.31%)
Jul 25, 2014 46.50 46.54 45.82 45.95 125,039 -0.70(-1.50%)
Jul 24, 2014 46.79 47.48 46.55 46.65 173,353 -0.14(-0.30%)
Jul 23, 2014 47.50 47.66 46.70 46.79 193,897 -0.60(-1.27%)
Jul 22, 2014 46.40 47.62 46.40 47.39 178,352 +1.21(+2.62%)
Jul 21, 2014 46.30 46.86 45.62 46.18 202,467 -0.26(-0.56%)
Jul 18, 2014 47.72 47.86 46.39 46.44 198,291 -0.35(-0.75%)
Jul 17, 2014 47.09 47.56 46.64 46.79 181,126 -0.40(-0.85%)
Jul 16, 2014 47.85 48.00 47.10 47.19 100,272 -0.21(-0.44%)
Jul 15, 2014 47.56 47.84 47.20 47.40 158,014 -0.16(-0.34%)
Jul 14, 2014 46.63 47.99 46.60 47.56 249,231 +1.38(+2.99%)
Jul 11, 2014 45.79 46.49 44.97 46.18 298,196 +0.18(+0.39%)
Jul 10, 2014 48.04 48.04 45.68 46.00 888,585 -2.81(-5.76%)
Jul 09, 2014 49.84 50.18 48.41 48.81 319,579 -0.87(-1.75%)
Jul 08, 2014 51.40 51.40 49.37 49.68 412,253 -1.67(-3.25%)
Jul 07, 2014 51.66 51.67 51.01 51.35 205,032 +0.17(+0.33%)
Jul 03, 2014 51.13 51.18 51.18 51.18 79,000 +0.28(+0.55%)
Jul 02, 2014 50.50 51.18 50.07 50.90 220,334 +0.64(+1.27%)
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