$60.38 -0.15 (%) Caesarstone Sdot-Yam Ltd - NASDAQ

May. 27, 2015 | 12:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSTE historical data

Date Open High Low Close Volume
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
4/8/201557.0058.8056.7558.71287,172
4/7/201556.6657.0055.7456.78396,130
4/6/201557.8658.9856.5156.65380,982
4/2/201559.6559.6557.1157.92287,518
4/1/201560.6460.9458.5459.15243,908
3/31/201560.6761.4760.3760.71133,787
3/30/201559.8961.8859.4160.86171,964
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
  • Showing 1-100 of 798 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center