Breaking News Bar

Business News and Information

Caesarstone Sdot-Yam (NQ: CSTE )

13.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.950 9.960 9.630 9.650 84,700 -0.12(-1.23%)
Oct 29, 2020 9.800 10.21 9.690 9.770 123,408 -0.12(-1.21%)
Oct 28, 2020 10.25 10.39 9.880 9.890 90,302 -0.51(-4.90%)
Oct 27, 2020 10.71 10.75 10.36 10.40 46,635 -0.31(-2.89%)
Oct 26, 2020 10.50 10.78 10.42 10.71 100,744 +0.07(+0.66%)
Oct 23, 2020 10.35 11.11 10.35 10.64 136,900 +0.34(+3.30%)
Oct 22, 2020 10.83 11.09 10.27 10.30 430,796 -0.45(-4.19%)
Oct 21, 2020 11.20 11.27 10.70 10.75 34,617 -0.45(-4.02%)
Oct 20, 2020 11.34 11.48 11.09 11.20 54,591 -0.04(-0.36%)
Oct 19, 2020 11.42 11.50 11.18 11.24 29,287 -0.19(-1.66%)
Oct 16, 2020 11.62 11.75 11.38 11.43 41,800 -0.29(-2.47%)
Oct 15, 2020 11.41 12.21 11.39 11.72 55,214 +0.00(+0.00%)
Oct 14, 2020 12.00 12.44 11.71 11.72 68,995 -0.28(-2.33%)
Oct 13, 2020 11.99 12.18 11.83 12.00 131,206 -0.13(-1.07%)
Oct 12, 2020 12.05 12.19 11.82 12.13 62,791 +0.14(+1.17%)
Oct 09, 2020 11.94 12.19 11.68 11.99 92,200 +0.14(+1.18%)
Oct 08, 2020 11.40 11.99 11.28 11.85 106,573 +0.49(+4.31%)
Oct 07, 2020 10.95 11.38 10.90 11.36 81,316 +0.46(+4.22%)
Oct 06, 2020 10.71 10.96 10.35 10.90 89,603 +0.31(+2.93%)
Oct 05, 2020 10.38 10.62 10.34 10.59 67,213 +0.33(+3.22%)
Oct 02, 2020 10.00 10.28 10.00 10.26 53,000 +0.16(+1.58%)
Oct 01, 2020 10.00 10.18 9.800 10.10 104,299 +0.30(+3.06%)
Sep 30, 2020 10.08 10.20 9.780 9.800 47,545 -0.28(-2.78%)
Sep 29, 2020 9.720 10.16 9.590 10.08 98,869 +0.36(+3.70%)
Sep 28, 2020 9.310 9.760 9.310 9.720 62,055 +0.44(+4.74%)
Sep 25, 2020 9.290 9.470 9.230 9.280 71,800 -0.19(-2.01%)
Sep 24, 2020 9.500 9.825 9.390 9.470 49,891 -0.06(-0.63%)
Sep 23, 2020 9.720 9.950 9.500 9.530 77,450 -0.25(-2.56%)
Sep 22, 2020 9.880 9.950 9.590 9.780 66,447 -0.01(-0.10%)
Sep 21, 2020 9.950 9.950 9.670 9.790 94,021 -0.33(-3.26%)
Sep 18, 2020 10.48 10.48 9.970 10.12 108,600 -0.22(-2.13%)
Sep 17, 2020 10.53 10.73 10.30 10.34 66,730 -0.27(-2.54%)
Sep 16, 2020 10.50 10.80 10.28 10.61 154,639 +0.10(+0.95%)
Sep 15, 2020 10.40 10.53 10.25 10.51 60,870 +0.28(+2.74%)
Sep 14, 2020 10.34 10.45 10.19 10.23 86,342 -0.07(-0.68%)
Sep 11, 2020 10.34 10.39 10.24 10.30 61,000 -0.03(-0.29%)
Sep 10, 2020 10.45 10.57 10.30 10.33 40,596 -0.14(-1.34%)
Sep 09, 2020 10.46 10.55 10.29 10.47 56,834 +0.05(+0.48%)
Sep 08, 2020 10.81 10.83 10.38 10.42 78,857 -0.43(-3.96%)
Sep 04, 2020 10.92 10.93 10.47 10.85 307,700 +0.10(+0.93%)
Sep 03, 2020 10.81 10.86 10.36 10.75 110,271 -0.01(-0.09%)
Sep 02, 2020 10.80 11.01 10.66 10.76 102,286 -0.07(-0.65%)
Sep 01, 2020 10.94 11.01 10.71 10.83 110,143 -0.21(-1.86%)
Aug 31, 2020 10.69 11.22 10.67 11.04 160,470 +0.03(+0.23%)
Aug 28, 2020 10.78 11.02 10.69 11.01 34,400 +0.34(+3.19%)
Aug 27, 2020 10.70 11.12 10.66 10.67 90,602 +0.08(+0.76%)
Aug 26, 2020 10.99 11.01 10.56 10.59 70,041 -0.37(-3.38%)
Aug 25, 2020 10.95 10.97 10.73 10.96 227,195 +0.08(+0.74%)
Aug 24, 2020 10.97 10.98 10.65 10.88 120,456 +0.02(+0.18%)
Aug 21, 2020 10.76 11.06 10.61 10.86 128,200 +0.08(+0.74%)
Aug 20, 2020 10.77 10.82 10.40 10.78 66,278 +0.03(+0.28%)
Aug 19, 2020 10.66 10.83 10.54 10.75 48,318 +0.08(+0.75%)
Aug 18, 2020 10.91 10.91 10.60 10.67 24,762 -0.27(-2.47%)
Aug 17, 2020 11.13 11.13 10.93 10.94 32,455 -0.13(-1.17%)
Aug 14, 2020 10.99 11.10 10.81 11.07 41,100 +0.03(+0.27%)
Aug 13, 2020 10.84 11.06 10.84 11.04 61,689 +0.13(+1.19%)
Aug 12, 2020 10.60 10.98 10.43 10.91 76,056 +0.47(+4.50%)
Aug 11, 2020 10.96 11.05 10.35 10.44 133,865 -0.36(-3.29%)
Aug 10, 2020 10.74 10.97 10.71 10.79 61,902 +0.03(+0.23%)
Aug 07, 2020 10.80 10.84 10.61 10.77 56,300 +0.01(+0.09%)
Aug 06, 2020 11.48 11.49 10.66 10.76 62,402 -0.70(-6.11%)
Aug 05, 2020 11.91 12.04 10.81 11.46 245,780 -0.41(-3.45%)
Aug 04, 2020 11.51 11.94 11.45 11.87 88,356 +0.19(+1.63%)
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