Skip to main content

Caesarstone Sdot-Yam (NQ: CSTE )

4.350 +0.050 (+1.16%)
Streaming Delayed Price Updated: 10:00 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.370 4.450 4.300 4.300 24,065 -0.12(-2.71%)
Feb 29, 2024 4.400 4.520 4.330 4.420 61,142 +0.01(+0.23%)
Feb 28, 2024 4.400 4.500 4.340 4.410 74,378 -0.07(-1.56%)
Feb 27, 2024 4.320 4.760 4.270 4.480 201,389 +0.17(+3.94%)
Feb 26, 2024 4.090 4.470 4.090 4.310 204,745 +0.19(+4.61%)
Feb 23, 2024 3.930 4.120 3.910 4.120 26,917 +0.16(+4.04%)
Feb 22, 2024 4.120 4.120 3.850 3.960 12,138 -0.14(-3.41%)
Feb 21, 2024 3.910 4.166 3.860 4.100 41,309 +0.18(+4.59%)
Feb 20, 2024 3.820 4.070 3.820 3.920 19,523 +0.11(+2.89%)
Feb 16, 2024 3.940 3.980 3.810 3.810 8,740 -0.04(-1.04%)
Feb 15, 2024 3.800 3.880 3.800 3.850 36,362 -0.01(-0.26%)
Feb 14, 2024 3.950 3.980 3.830 3.860 21,912 -0.02(-0.52%)
Feb 13, 2024 4.020 4.020 3.830 3.880 31,737 -0.13(-3.24%)
Feb 12, 2024 4.150 4.200 3.980 4.010 31,623 -0.13(-3.14%)
Feb 09, 2024 4.080 4.150 4.040 4.140 8,209 +0.03(+0.73%)
Feb 08, 2024 3.980 4.135 3.980 4.110 8,627 +0.11(+2.75%)
Feb 07, 2024 3.980 4.060 3.910 4.000 11,855 +0.05(+1.27%)
Feb 06, 2024 3.950 4.000 3.890 3.950 47,448 -0.11(-2.71%)
Feb 05, 2024 3.890 4.130 3.890 4.060 11,500 +0.16(+4.10%)
Feb 02, 2024 3.950 4.040 3.900 3.900 26,909 -0.10(-2.50%)
Feb 01, 2024 3.910 4.090 3.800 4.000 132,243 +0.00(+0.00%)
Jan 31, 2024 4.100 4.140 3.920 4.000 34,904 -0.08(-1.96%)
Jan 30, 2024 4.060 4.170 3.930 4.080 73,942 -0.01(-0.24%)
Jan 29, 2024 4.140 4.180 4.035 4.090 157,922 -0.05(-1.21%)
Jan 26, 2024 4.170 4.190 4.050 4.140 15,351 +0.00(+0.00%)
Jan 25, 2024 4.150 4.150 4.100 4.140 5,948 +0.03(+0.73%)
Jan 24, 2024 4.100 4.150 4.030 4.110 9,203 -0.05(-1.20%)
Jan 23, 2024 4.150 4.200 4.100 4.160 14,274 -0.02(-0.48%)
Jan 22, 2024 4.130 4.220 4.050 4.180 24,494 +0.09(+2.20%)
Jan 19, 2024 4.040 4.130 4.006 4.090 12,504 +0.17(+4.34%)
Jan 18, 2024 3.980 3.980 3.880 3.920 17,784 -0.02(-0.51%)
Jan 17, 2024 3.980 4.070 3.870 3.940 27,747 -0.05(-1.25%)
Jan 16, 2024 4.130 4.135 3.890 3.990 69,147 -0.14(-3.39%)
Jan 12, 2024 4.130 4.170 3.990 4.130 25,650 +0.02(+0.49%)
Jan 11, 2024 4.110 4.150 4.090 4.110 33,431 -0.02(-0.48%)
Jan 10, 2024 4.080 4.240 4.080 4.130 21,390 +0.01(+0.24%)
Jan 09, 2024 4.140 4.220 4.080 4.120 27,473 -0.04(-0.96%)
Jan 08, 2024 4.220 4.320 4.130 4.160 65,840 -0.03(-0.72%)
Jan 05, 2024 4.140 4.200 4.080 4.190 15,990 +0.03(+0.72%)
Jan 04, 2024 4.010 4.230 4.010 4.160 47,310 +0.13(+3.23%)
Jan 03, 2024 4.030 4.160 4.010 4.030 42,409 -0.05(-1.23%)
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.