Caesarstone Sdot-Yam (NQ: CSTE )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.190 5.280 5.030 5.100 54,469 -0.03(-0.58%)
Jun 20, 2024 5.290 5.570 5.060 5.130 78,275 -0.19(-3.57%)
Jun 18, 2024 5.330 5.510 5.210 5.320 61,338 -0.01(-0.19%)
Jun 17, 2024 5.750 5.770 5.230 5.330 71,576 -0.41(-7.14%)
Jun 14, 2024 5.380 5.820 5.380 5.740 63,902 +0.11(+1.95%)
Jun 13, 2024 5.500 5.680 5.400 5.630 45,354 +0.21(+3.87%)
Jun 12, 2024 5.510 5.525 5.360 5.420 52,523 +0.01(+0.18%)
Jun 11, 2024 5.550 5.650 5.390 5.410 59,427 -0.18(-3.22%)
Jun 10, 2024 5.250 5.660 5.250 5.590 48,941 +0.14(+2.57%)
Jun 07, 2024 5.730 5.750 5.430 5.450 50,495 -0.27(-4.72%)
Jun 06, 2024 5.780 5.800 5.670 5.720 37,446 -0.11(-1.89%)
Jun 05, 2024 5.620 5.850 5.570 5.830 42,026 +0.16(+2.82%)
Jun 04, 2024 5.700 5.890 5.610 5.670 41,009 -0.08(-1.39%)
Jun 03, 2024 6.000 6.040 5.600 5.750 75,229 -0.23(-3.85%)
May 31, 2024 5.790 5.990 5.700 5.980 72,691 +0.20(+3.46%)
May 30, 2024 5.680 5.830 5.680 5.780 33,022 +0.10(+1.76%)
May 29, 2024 5.810 5.895 5.535 5.680 73,427 -0.09(-1.56%)
May 28, 2024 5.840 5.950 5.580 5.770 79,427 -0.07(-1.20%)
May 24, 2024 5.800 5.880 5.200 5.840 207,851 +0.03(+0.52%)
May 23, 2024 5.900 5.930 5.600 5.810 86,183 -0.09(-1.53%)
May 22, 2024 5.920 5.960 5.780 5.900 45,529 -0.05(-0.84%)
May 21, 2024 5.990 6.050 5.850 5.950 144,376 -0.03(-0.50%)
May 20, 2024 6.360 6.380 5.980 5.980 84,174 -0.40(-6.27%)
May 17, 2024 6.290 6.380 6.230 6.380 87,793 +0.03(+0.47%)
May 16, 2024 6.390 6.430 6.230 6.350 92,410 -0.08(-1.24%)
May 15, 2024 6.370 6.510 6.270 6.430 54,290 +0.05(+0.78%)
May 14, 2024 6.230 6.440 6.230 6.380 54,424 +0.05(+0.79%)
May 13, 2024 6.240 6.430 6.185 6.330 124,551 +0.16(+2.59%)
May 10, 2024 5.910 6.180 5.910 6.170 100,733 +0.22(+3.70%)
May 09, 2024 5.870 6.090 5.870 5.950 118,444 +0.01(+0.17%)
May 08, 2024 6.550 6.550 5.450 5.940 426,820 -0.67(-10.14%)
May 07, 2024 6.570 6.750 6.560 6.610 80,081 +0.15(+2.32%)
May 06, 2024 6.330 6.650 6.300 6.460 118,244 +0.07(+1.10%)
May 03, 2024 6.420 6.470 6.300 6.390 22,763 +0.00(+0.00%)
May 02, 2024 6.460 6.559 6.280 6.390 67,025 +0.08(+1.27%)
May 01, 2024 6.270 6.480 6.230 6.310 42,623 +0.00(+0.00%)
Apr 30, 2024 5.860 6.370 5.860 6.310 69,210 +0.42(+7.13%)
Apr 29, 2024 6.010 6.210 5.821 5.890 154,270 -0.30(-4.85%)
Apr 26, 2024 6.300 6.455 6.120 6.190 99,990 -0.08(-1.28%)
Apr 25, 2024 6.750 6.750 6.230 6.270 99,194 -0.46(-6.84%)
Apr 24, 2024 6.500 6.810 6.480 6.730 173,181 +0.26(+4.02%)
Apr 23, 2024 6.110 6.560 6.110 6.470 164,242 +0.33(+5.37%)
Apr 22, 2024 5.740 6.190 5.700 6.140 158,903 +0.45(+7.91%)
Apr 19, 2024 5.450 5.700 5.210 5.690 76,428 +0.25(+4.60%)
Apr 18, 2024 5.580 5.585 5.420 5.440 73,753 -0.09(-1.63%)
Apr 17, 2024 5.450 5.630 5.300 5.530 52,119 +0.08(+1.47%)
Apr 16, 2024 5.870 5.870 5.380 5.450 66,158 -0.22(-3.88%)
Apr 15, 2024 5.380 5.800 5.360 5.670 146,037 +0.29(+5.39%)
Apr 12, 2024 5.080 5.450 5.010 5.380 90,561 +0.26(+5.08%)
Apr 11, 2024 5.820 6.000 5.000 5.120 411,225 -1.03(-16.75%)
Apr 10, 2024 5.770 6.360 5.720 6.150 304,073 +0.48(+8.47%)
Apr 09, 2024 4.970 5.840 4.950 5.670 364,956 +0.70(+14.08%)
Apr 08, 2024 4.220 5.000 4.208 4.970 133,844 +0.75(+17.77%)
Apr 05, 2024 4.160 4.250 4.150 4.220 205,287 +0.06(+1.44%)
Apr 04, 2024 4.220 4.220 4.050 4.160 174,330 -0.04(-0.95%)
Apr 03, 2024 4.110 4.220 4.110 4.200 52,058 +0.09(+2.19%)
Apr 02, 2024 4.130 4.160 4.040 4.110 53,986 -0.03(-0.72%)
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.