$59.34 +0.64 (%) Caesarstone Sdot-Yam Ltd - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSTE historical data

Date Open High Low Close Volume
3/27/201558.8259.6258.4059.34119,223
3/26/201558.9059.3658.0258.70196,818
3/25/201560.1961.0458.2258.83245,330
3/24/201559.1961.4359.1360.22249,700
3/23/201560.9461.3659.9060.33484,763
3/20/201562.5763.2662.0162.29142,736
3/19/201563.9763.9761.2762.28252,534
3/18/201563.4264.2362.1363.91114,229
3/17/201561.7164.0861.6763.22240,887
3/16/201561.5162.4961.3762.01219,064
3/13/201562.8063.1461.1261.78307,129
3/12/201562.9763.5962.4063.10115,439
3/11/201562.5863.6262.0662.88158,633
3/10/201563.0963.9562.4262.63223,908
3/9/201562.8263.9762.5763.39164,776
3/6/201562.3963.7862.3262.95153,829
3/5/201562.8763.4362.0263.08122,580
3/4/201563.2663.4462.3062.85128,513
3/3/201566.2766.2763.3263.61255,360
3/2/201565.4566.1364.6265.54245,018
2/27/201565.1465.5664.4865.41186,847
2/26/201563.7365.1463.0765.11202,499
2/25/201563.4263.7162.4963.54145,008
2/24/201564.2364.3362.9263.41165,851
2/23/201564.2064.7463.6964.00266,608
2/20/201562.4864.6161.6964.16165,637
2/19/201561.9763.3861.5162.68151,230
2/18/201562.0462.5761.9662.37183,621
2/17/201563.1963.2261.8762.34260,039
2/13/201562.9963.5762.0762.62228,076
2/12/201563.7063.7060.7362.47540,000
2/11/201562.0563.8059.3363.161,200,123
2/10/201565.2765.7063.0064.16497,985
2/9/201562.9065.7062.7164.44361,899
2/6/201563.1463.9962.5062.96171,965
2/5/201561.2563.2861.2563.09174,639
2/4/201561.6162.6060.7761.04238,446
2/3/201562.0562.6260.8662.25183,137
2/2/201562.6162.6159.7061.35310,190
1/30/201562.6063.6861.5162.10258,741
1/29/201562.2263.5561.5763.10254,350
1/28/201564.2864.4761.9062.01362,143
1/27/201562.8164.4261.7963.56304,896
1/26/201560.8163.9460.2863.25331,652
1/23/201559.5661.1059.4360.40216,230
1/22/201558.9659.5757.5859.52305,772
1/21/201558.0159.3058.0058.62172,422
1/20/201557.6058.1656.7658.13145,024
1/16/201556.6358.3856.3257.24248,166
1/15/201558.0058.0055.9556.70173,237
1/14/201558.0358.6357.1657.81143,899
1/13/201559.5060.0657.2958.77205,969
1/12/201560.7661.1558.3259.15206,731
1/9/201559.3561.4958.8460.46255,056
1/8/201559.1359.8158.8159.05363,157
1/7/201558.3958.5257.2458.33130,706
1/6/201558.5758.5756.5157.80198,154
1/5/201559.2360.1358.0858.51113,654
1/2/201560.1860.7858.9759.71121,958
12/31/201459.6160.2759.1059.82212,527
12/30/201459.9560.4658.8559.53212,281
12/29/201460.3160.7759.8860.0896,283
12/26/201460.2461.5460.1760.4882,486
12/24/201460.3060.6959.2660.1261,318
12/23/201460.3861.2759.6660.0054,932
12/22/201460.7460.7458.7860.21106,478
12/19/201461.2561.2560.3760.4997,446
12/18/201460.3561.4860.1160.96226,803
12/17/201457.5759.9557.5759.36148,049
12/16/201456.3158.9756.1557.40149,344
12/15/201458.9458.9456.3057.09211,886
12/12/201459.0059.3857.7158.36161,903
12/11/201459.7960.5959.2159.4587,966
12/10/201460.7160.9559.0059.64154,436
12/9/201459.6861.0359.0060.75126,995
12/8/201460.3560.8458.9760.49160,205
12/5/201460.7761.3260.1960.7065,779
12/4/201460.5161.2959.7260.86185,208
12/3/201460.1061.0960.1060.55172,417
12/2/201459.9760.1959.4660.10166,676
12/1/201461.4761.8758.6559.64263,356
11/28/201461.8462.5261.0862.00172,398
11/26/201461.3762.4560.9961.8890,265
11/25/201462.2162.7360.7461.6199,922
11/24/201461.3462.3660.9562.25116,160
11/21/201463.6863.9260.3461.49339,062
11/20/201459.7463.4559.7462.39391,925
11/19/201459.7360.3959.4360.13128,108
11/18/201459.3760.0059.3759.57108,682
11/17/201459.3959.6658.9159.41154,277
11/14/201459.2159.9558.6259.37165,284
11/13/201460.3960.8359.0859.22151,400
11/12/201459.5260.9459.4960.45112,693
11/11/201459.2060.4058.6160.02255,204
11/10/201462.2062.5059.3459.47404,154
11/7/201460.3362.8760.2861.58414,226
11/6/201460.0460.0659.2959.81219,734
11/5/201460.2061.8258.0259.05885,792
11/4/201457.0757.0755.7256.37358,542
11/3/201455.7357.3755.3157.20424,577
  • Showing 1-100 of 758 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center