Caesarstone Sdot-Yam (NQ: CSTE )

5.900 -0.050 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.200 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 5.000 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%)
Apr 01, 2024 4.110 4.176 4.070 4.140 25,796 +0.05(+1.22%)
Mar 28, 2024 4.110 4.190 4.090 4.090 115,138 +0.02(+0.49%)
Mar 27, 2024 4.150 4.155 4.070 4.070 116,644 +0.00(+0.00%)
Mar 26, 2024 4.150 4.200 4.070 4.070 39,558 -0.06(-1.45%)
Mar 25, 2024 4.010 4.180 3.975 4.130 55,499 +0.13(+3.25%)
Mar 22, 2024 3.950 4.120 3.820 4.000 47,881 +0.19(+4.99%)
Mar 21, 2024 3.840 4.000 3.797 3.810 43,165 +0.02(+0.53%)
Mar 20, 2024 3.890 3.932 3.760 3.790 67,696 -0.10(-2.57%)
Mar 19, 2024 3.900 3.960 3.870 3.890 31,840 -0.06(-1.52%)
Mar 18, 2024 4.000 4.000 3.900 3.950 39,803 -0.07(-1.74%)
Mar 15, 2024 4.200 4.210 4.000 4.020 34,819 -0.12(-2.90%)
Mar 14, 2024 4.160 4.180 4.030 4.140 27,868 -0.04(-0.96%)
Mar 13, 2024 4.180 4.210 4.090 4.180 22,474 -0.02(-0.48%)
Mar 12, 2024 4.160 4.250 4.070 4.200 58,981 +0.08(+1.94%)
Mar 11, 2024 4.300 4.360 4.120 4.120 72,039 -0.23(-5.29%)
Mar 08, 2024 4.380 4.490 4.280 4.350 10,818 -0.05(-1.14%)
Mar 07, 2024 4.480 4.480 4.320 4.400 39,604 -0.08(-1.79%)
Mar 06, 2024 4.400 4.530 4.260 4.480 91,532 +0.22(+5.16%)
Mar 05, 2024 4.150 4.315 4.150 4.260 179,198 +0.10(+2.40%)
Mar 04, 2024 4.300 4.390 4.120 4.160 33,551 -0.14(-3.26%)
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.