$40.50 -0.12 (%) Caesarstone Sdot-Yam Ltd - NASDAQ

Aug. 28, 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
8/28/201540.6441.1439.9140.50223,834
8/27/201539.4441.4239.3140.62744,863
8/26/201542.1342.5038.1339.051,500,429
8/25/201543.4944.2741.0341.30672,643
8/24/201543.5543.9642.4042.44924,133
8/21/201542.7645.2942.0245.02888,744
8/20/201541.9044.2241.7744.111,318,219
8/19/201548.2949.2339.7744.614,348,676
8/18/201547.4648.8047.1548.041,165,627
8/17/201549.3549.3547.2848.531,295,713
8/14/201551.1151.3449.2449.35778,390
8/13/201552.5053.5951.2151.28238,602
8/12/201553.6353.6351.2252.46520,577
8/11/201554.6554.9753.1653.62334,741
8/10/201554.2354.8953.6854.58389,325
8/7/201549.9054.0049.2053.90723,789
8/6/201554.0056.1949.0149.592,160,136
8/5/201564.8065.7050.0252.573,575,734
8/4/201570.5371.9069.7971.02303,271
8/3/201572.0072.0169.0670.16155,458
7/31/201570.9371.9670.5671.74116,522
7/30/201569.6370.6468.7070.55114,137
7/29/201567.5570.5467.5570.03228,682
7/28/201566.6168.3065.3767.47237,169
7/27/201567.0867.5666.0566.24105,206
7/24/201568.1768.7766.8167.38234,459
7/23/201567.7968.6567.0268.12134,235
7/22/201566.8267.5266.2267.52120,822
7/21/201566.9567.6666.5567.02101,149
7/20/201567.7767.8766.7567.14102,022
7/17/201567.7468.4367.0967.7782,231
7/16/201567.9068.6267.4267.82127,518
7/15/201568.5768.7767.4767.76135,788
7/14/201568.3568.9168.2968.58114,741
7/13/201568.9369.0267.7568.34180,591
7/10/201568.1168.6567.4568.48148,096
7/9/201568.4568.7867.0667.49250,979
7/8/201568.7169.3267.2167.75178,646
7/7/201569.5870.1267.8469.44303,474
7/6/201569.2970.5568.6069.80149,593
7/2/201568.5570.0768.0269.98243,611
7/1/201569.0069.1867.4367.94223,386
6/30/201567.2668.9666.8068.54201,046
6/29/201567.8668.2966.6566.90216,476
6/26/201567.1769.3067.0568.59226,416
6/25/201567.2867.4667.0667.31176,048
6/24/201567.5067.6566.8467.28193,779
6/23/201566.4267.6066.1467.33164,313
6/22/201565.7366.5465.5566.42106,559
6/19/201565.0365.6065.0365.3576,732
6/18/201563.7465.3263.6265.31170,287
6/17/201563.5364.0763.3063.66100,477
6/16/201562.6763.3462.6763.30139,938
6/15/201563.6363.6363.0463.3378,762
6/12/201564.8664.8663.5964.07117,494
6/11/201565.0865.5164.4064.76185,439
6/10/201563.9265.6263.9265.25179,065
6/9/201563.7464.0463.4063.90106,382
6/8/201563.9064.2663.6263.91150,219
6/5/201563.5964.3462.6663.82141,532
6/4/201562.9364.0062.3563.53221,742
6/3/201562.3063.0461.9962.8993,796
6/2/201561.3662.2661.3662.2687,917
6/1/201562.0162.3261.1061.5680,233
5/29/201561.4762.1161.1061.82165,816
5/28/201561.0562.2560.5162.11165,023
5/27/201560.5761.1860.2261.00122,402
5/26/201561.0061.0559.9460.53117,006
5/22/201561.4061.8761.1061.1455,055
5/21/201561.7261.8861.3561.5777,768
5/20/201562.5062.5061.3061.79123,362
5/19/201561.7362.9161.7362.37210,308
5/18/201560.4561.7860.2161.48316,626
5/15/201560.8161.1459.8760.76111,469
5/14/201561.1261.1260.5560.7083,735
5/13/201560.5161.1159.4160.66118,991
5/12/201561.0061.4259.5060.22134,403
5/11/201561.9862.6260.4160.94163,961
5/8/201561.1762.0361.1761.80185,784
5/7/201561.6461.9960.4460.67181,837
5/6/201562.0062.9559.8461.12347,267
5/5/201561.8562.0059.7960.01289,645
5/4/201560.6761.9960.2161.87259,911
5/1/201559.3360.8158.7760.56180,630
4/30/201559.7560.2458.9059.24228,615
4/29/201560.2560.5059.3759.80119,770
4/28/201559.9460.8659.1660.43124,925
4/27/201559.9160.9759.6760.1799,143
4/24/201559.7660.9959.0660.04133,759
4/23/201559.7560.0058.8359.50149,720
4/22/201558.9060.0058.9059.83120,061
4/21/201559.0059.7858.5058.94116,851
4/20/201559.0159.3758.2559.0868,654
4/17/201558.7958.9357.8558.3995,511
4/16/201559.5259.6458.4059.04113,850
4/15/201559.2060.1758.9159.62166,132
4/14/201559.2059.5158.8158.94104,803
4/13/201559.2759.9958.8559.32112,491
4/10/201558.8359.4058.4159.35139,421
4/9/201558.8959.7258.0158.87277,536
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!