Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

13.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.60 31.10 29.15 30.40 1,877,593 +1.39(+4.79%)
Sep 29, 2015 30.90 31.31 28.92 29.01 809,105 -2.04(-6.57%)
Sep 28, 2015 37.15 37.24 28.96 31.05 1,997,256 -6.48(-17.27%)
Sep 25, 2015 39.69 39.69 37.13 37.53 187,471 -1.90(-4.82%)
Sep 24, 2015 39.15 39.79 38.80 39.43 182,110 -0.01(-0.03%)
Sep 23, 2015 39.40 39.63 38.87 39.44 189,664 +0.02(+0.05%)
Sep 22, 2015 40.20 40.56 38.61 39.42 165,197 -1.42(-3.48%)
Sep 21, 2015 40.70 41.72 40.52 40.84 289,060 +0.25(+0.62%)
Sep 18, 2015 40.57 41.47 40.44 40.59 224,295 -0.78(-1.89%)
Sep 17, 2015 40.60 43.15 40.39 41.37 589,266 +0.57(+1.40%)
Sep 16, 2015 39.58 40.92 39.43 40.80 521,021 +1.20(+3.03%)
Sep 15, 2015 39.12 39.78 39.01 39.60 368,787 +0.35(+0.89%)
Sep 14, 2015 40.00 40.34 38.86 39.25 140,206 -0.59(-1.48%)
Sep 11, 2015 40.00 40.13 39.57 39.84 298,737 -0.12(-0.30%)
Sep 10, 2015 38.99 40.32 39.24 39.96 408,966 +0.72(+1.83%)
Sep 09, 2015 40.25 40.53 39.10 39.24 264,605 -0.94(-2.34%)
Sep 08, 2015 39.82 40.47 39.54 40.18 349,556 +1.45(+3.74%)
Sep 04, 2015 38.75 38.73 38.73 38.73 290,900 -0.64(-1.63%)
Sep 03, 2015 39.51 39.99 38.78 39.37 404,446 +0.40(+1.03%)
Sep 02, 2015 39.00 39.45 37.91 38.97 714,609 +0.07(+0.18%)
Sep 01, 2015 39.33 39.56 38.56 38.90 211,982 -0.89(-2.24%)
Aug 31, 2015 40.05 40.50 39.50 39.79 266,652 -0.71(-1.75%)
Aug 28, 2015 40.64 41.14 39.91 40.50 223,834 -0.12(-0.30%)
Aug 27, 2015 39.44 41.42 39.31 40.62 744,863 +1.57(+4.02%)
Aug 26, 2015 42.13 42.50 38.13 39.05 1,500,429 -2.25(-5.45%)
Aug 25, 2015 43.49 44.27 41.03 41.30 672,643 -1.14(-2.69%)
Aug 24, 2015 43.55 46.22 42.40 42.44 924,133 -2.58(-5.73%)
Aug 21, 2015 42.76 45.29 42.02 45.02 888,744 +0.91(+2.06%)
Aug 20, 2015 41.90 44.22 41.77 44.11 1,318,219 -0.50(-1.12%)
Aug 19, 2015 48.29 49.23 39.77 44.61 4,348,676 -3.43(-7.14%)
Aug 18, 2015 47.46 48.80 47.15 48.04 1,165,627 -0.49(-1.01%)
Aug 17, 2015 49.35 49.35 47.28 48.53 1,295,713 -0.82(-1.66%)
Aug 14, 2015 51.11 51.34 49.24 49.35 778,390 -1.93(-3.76%)
Aug 13, 2015 52.50 53.59 51.21 51.28 238,602 -1.18(-2.25%)
Aug 12, 2015 53.63 53.63 51.22 52.46 520,577 -1.16(-2.16%)
Aug 11, 2015 54.65 54.97 53.16 53.62 334,741 -0.96(-1.76%)
Aug 10, 2015 54.23 54.89 53.68 54.58 389,325 +0.68(+1.26%)
Aug 07, 2015 49.90 54.00 49.20 53.90 723,789 +4.31(+8.69%)
Aug 06, 2015 54.00 56.19 49.01 49.59 2,160,136 -2.98(-5.67%)
Aug 05, 2015 64.80 65.70 50.02 52.57 3,575,734 -18.45(-25.98%)
Aug 04, 2015 70.53 71.90 69.79 71.02 302,900 +0.86(+1.23%)
Aug 03, 2015 72.00 72.01 69.06 70.16 155,458 -1.58(-2.20%)
Jul 31, 2015 70.93 71.96 70.56 71.74 116,522 +1.19(+1.69%)
Jul 30, 2015 69.63 70.64 68.70 70.55 114,137 +0.52(+0.74%)
Jul 29, 2015 67.55 70.54 67.55 70.03 228,682 +2.56(+3.79%)
Jul 28, 2015 66.61 68.30 65.37 67.47 237,169 +1.23(+1.86%)
Jul 27, 2015 67.08 67.56 66.05 66.24 105,206 -1.14(-1.69%)
Jul 24, 2015 68.17 68.77 66.81 67.38 234,459 -0.74(-1.09%)
Jul 23, 2015 67.79 68.65 67.01 68.12 134,235 +0.60(+0.89%)
Jul 22, 2015 66.82 67.52 66.27 67.52 120,822 +0.50(+0.75%)
Jul 21, 2015 66.95 67.66 66.55 67.02 101,149 -0.12(-0.18%)
Jul 20, 2015 67.77 67.87 66.75 67.14 102,022 -0.63(-0.93%)
Jul 17, 2015 67.74 68.43 67.09 67.77 82,231 -0.05(-0.07%)
Jul 16, 2015 67.90 68.62 67.42 67.82 127,518 +0.06(+0.09%)
Jul 15, 2015 68.57 68.77 67.47 67.76 135,788 -0.82(-1.20%)
Jul 14, 2015 68.35 68.91 68.29 68.58 114,741 +0.24(+0.35%)
Jul 13, 2015 68.93 69.02 67.75 68.34 180,591 -0.14(-0.20%)
Jul 10, 2015 68.11 68.65 67.45 68.48 148,096 +0.99(+1.47%)
Jul 09, 2015 68.45 68.78 67.06 67.49 250,979 -0.26(-0.38%)
Jul 08, 2015 68.71 69.32 67.21 67.75 178,646 -1.69(-2.43%)
Jul 07, 2015 69.58 70.11 67.84 69.44 303,474 -0.36(-0.52%)
Jul 06, 2015 69.29 70.55 68.60 69.80 149,593 -0.18(-0.26%)
Jul 02, 2015 68.55 69.98 69.98 69.98 243,600 +2.04(+3.00%)
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