Stock Quote

Caesarstone Sdot-Yam (NQ: CSTE )

10.81 USD -0.18 (-1.64%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 10.80 11.00 10.63 10.99 127,822 +0.26(+2.42%)
Dec 01, 2021 11.40 11.41 10.66 10.73 206,317 -0.44(-3.94%)
Nov 30, 2021 11.80 11.96 11.04 11.17 223,094 -0.75(-6.29%)
Nov 29, 2021 12.08 12.38 11.83 11.92 99,243 -0.08(-0.67%)
Nov 26, 2021 12.31 12.33 11.74 12.00 77,411 -0.54(-4.31%)
Nov 24, 2021 12.41 12.70 12.37 12.54 43,054 -0.02(-0.16%)
Nov 23, 2021 12.47 12.59 12.36 12.56 50,580 +0.07(+0.56%)
Nov 22, 2021 12.33 12.69 12.32 12.49 93,259 +0.20(+1.63%)
Nov 19, 2021 12.21 12.47 12.00 12.29 197,144 -0.04(-0.32%)
Nov 18, 2021 12.32 12.37 12.10 12.33 107,062 -0.01(-0.08%)
Nov 17, 2021 11.88 12.39 11.80 12.34 168,769 +0.57(+4.84%)
Nov 16, 2021 12.18 12.20 11.69 11.77 174,834 -0.57(-4.62%)
Nov 15, 2021 12.51 12.56 12.26 12.34 74,062 -0.17(-1.36%)
Nov 12, 2021 12.88 12.88 12.45 12.51 111,201 -0.33(-2.57%)
Nov 11, 2021 13.09 13.14 12.79 12.84 41,596 -0.24(-1.83%)
Nov 10, 2021 13.45 13.00 13.08 259,912 -0.42(-3.11%)
Nov 09, 2021 13.29 13.53 13.14 13.50 250,550 +0.19(+1.43%)
Nov 08, 2021 13.44 13.51 13.25 13.31 85,209 -0.03(-0.22%)
Nov 05, 2021 13.15 13.56 13.15 13.34 69,963 +0.27(+2.07%)
Nov 04, 2021 13.48 13.50 12.76 13.07 161,539 -0.08(-0.61%)
Nov 03, 2021 12.36 13.56 12.30 13.15 110,065 +0.24(+1.86%)
Nov 02, 2021 12.70 13.01 12.55 12.91 83,757 +0.16(+1.25%)
Nov 01, 2021 12.50 12.79 12.33 12.75 78,700 +0.27(+2.16%)
Oct 29, 2021 12.47 12.64 12.34 12.48 35,695 -0.07(-0.56%)
Oct 28, 2021 12.29 12.63 12.29 12.55 35,761 +0.31(+2.53%)
Oct 27, 2021 12.28 12.53 12.21 12.24 48,325 -0.10(-0.81%)
Oct 26, 2021 12.49 12.34 42,811 -0.12(-0.96%)
Oct 25, 2021 12.27 12.55 12.25 12.46 52,409 +0.18(+1.47%)
Oct 22, 2021 12.42 12.44 12.25 12.28 44,367 -0.11(-0.89%)
Oct 21, 2021 12.42 12.52 12.26 12.39 41,980 -0.11(-0.88%)
Oct 20, 2021 12.17 12.54 12.04 12.50 38,598 +0.23(+1.87%)
Oct 19, 2021 12.45 12.45 12.09 12.27 67,331 -0.17(-1.37%)
Oct 18, 2021 12.31 12.65 12.11 12.44 161,779 +0.10(+0.81%)
Oct 15, 2021 12.39 12.68 12.32 12.34 138,415 +0.12(+0.98%)
Oct 14, 2021 12.40 12.40 12.14 12.22 80,567 +0.02(+0.16%)
Oct 13, 2021 12.24 12.36 12.15 12.20 95,249 -0.11(-0.89%)
Oct 12, 2021 12.20 12.50 12.07 12.31 115,996 +0.29(+2.41%)
Oct 11, 2021 12.44 12.44 12.02 12.02 45,836 -0.37(-2.99%)
Oct 08, 2021 12.55 12.56 12.31 12.39 65,413 -0.17(-1.35%)
Oct 07, 2021 12.56 12.71 12.51 12.56 69,352 +0.09(+0.72%)
Oct 06, 2021 12.72 12.86 12.26 12.47 67,738 -0.18(-1.42%)
Oct 05, 2021 12.56 12.70 12.42 12.65 61,526 +0.20(+1.61%)
Oct 04, 2021 12.74 12.96 12.34 12.45 68,063 -0.28(-2.20%)
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.