Caesarstone Sdot-Yam Ltd $52.01

down -0.32


29/8/2014 04:00 PM  |  NASDAQ : CSTE  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSTE historical data

Date Open High Low Close Volume
8/28/201452.8853.0652.2252.33165,108
8/27/201452.8553.1752.4052.94217,622
8/26/201452.6553.0452.0652.83137,276
8/25/201452.1052.6351.7252.53166,643
8/22/201451.8652.3351.6051.77277,069
8/21/201451.8552.1451.5452.04137,910
8/20/201452.0852.8251.7452.00179,560
8/19/201452.8753.2051.7252.45221,042
8/18/201452.2552.4551.7051.94190,460
8/15/201452.1552.2151.5951.93204,206
8/14/201451.7652.1551.6752.01158,963
8/13/201452.5052.9651.4951.96222,983
8/12/201452.3952.7051.9552.26230,082
8/11/201453.2153.2151.9052.49453,722
8/8/201450.9353.6750.5152.86547,015
8/7/201449.0050.9948.4950.51547,503
8/6/201447.0049.8846.5048.761,213,685
8/5/201444.5344.8243.0243.91495,314
8/4/201444.4845.2044.1544.29309,899
8/1/201443.1944.3042.5144.16318,858
7/31/201445.1145.1643.1943.36384,768
7/30/201445.4146.8045.2045.37165,490
7/29/201445.2345.9945.1045.18143,766
7/28/201445.9445.9445.1045.35145,382
7/25/201446.5046.5445.8245.95125,039
7/24/201446.7947.4846.5546.65173,353
7/23/201447.5047.6646.7046.79193,897
7/22/201446.4047.6346.4047.39178,352
7/21/201446.3046.8645.6246.18202,477
7/18/201447.7247.8646.3946.44198,291
7/17/201447.0947.5646.6446.79181,126
7/16/201447.8548.0047.1047.19100,272
7/15/201447.5647.8447.2047.40158,014
7/14/201446.6347.9946.6047.56249,231
7/11/201445.7946.4944.9746.18298,196
7/10/201448.0448.0445.6846.00888,585
7/9/201449.8450.1848.4148.81319,579
7/8/201451.4051.4049.3749.68412,253
7/7/201451.6651.6751.0151.35205,032
7/3/201451.1351.2850.7551.1878,991
7/2/201450.5051.1850.0750.90220,334
7/1/201449.6350.5349.5750.26279,680
6/30/201448.6449.2448.2649.08198,980
6/27/201448.1148.9548.0748.51116,025
6/26/201448.3848.8647.9148.41193,970
6/25/201447.8648.5047.6748.43205,351
6/24/201447.2948.5447.2947.91440,189
6/23/201447.4947.5447.2647.41150,104
6/20/201447.2547.5947.0547.36282,795
6/19/201447.0047.3446.7547.21218,583
6/18/201447.3647.4046.0146.97205,792
6/17/201447.3747.9547.0147.43365,474
6/16/201446.6947.5546.5147.23190,025
6/13/201445.8647.0045.3746.53189,472
6/12/201447.8847.9545.6945.96232,134
6/11/201447.3747.7346.7447.26137,282
6/10/201447.1147.7646.8747.48151,861
6/9/201447.1147.8646.3747.49312,451
6/6/201446.1547.3346.1547.25387,643
6/5/201445.6746.5845.1846.18427,635
6/4/201445.4545.6945.0045.63185,937
6/3/201445.4946.0044.1045.60426,980
6/2/201444.3946.2344.3945.97592,895
5/30/201445.3745.6945.0045.182,115,912
5/29/201446.2547.0545.7845.83632,683
5/28/201449.3849.3848.1048.73178,621
5/27/201450.9951.5149.1849.72236,365
5/23/201450.0050.6248.2450.56180,334
5/22/201447.8449.7447.5349.36173,132
5/21/201449.6349.9148.0848.27338,190
5/20/201450.0350.4048.8549.46147,635
5/19/201451.3751.6849.8050.20191,615
5/16/201450.3751.5349.8151.41110,652
5/15/201450.9951.1550.0850.49161,748
5/14/201451.6651.9150.6551.43144,473
5/13/201451.0152.0351.0051.98150,332
5/12/201450.0152.0450.0151.48172,560
5/9/201451.0051.1948.3750.07505,155
5/8/201453.2455.8450.6351.22452,488
5/7/201454.9055.1252.6752.94261,724
5/6/201454.6455.2054.1854.62165,804
5/5/201454.6755.9454.1654.8787,220
5/2/201453.2956.3953.0454.99402,870
5/1/201452.6454.3751.9953.04140,971
4/30/201451.3352.2751.0152.18175,402
4/29/201452.6453.0550.6151.61457,144
4/28/201454.6554.6651.7852.51459,285
4/25/201454.8054.8052.5854.65246,633
4/24/201456.4456.4754.5055.19172,384
4/23/201457.7157.7155.5055.80156,607
4/22/201455.0557.7654.7857.08207,133
4/21/201454.4555.2454.0954.7795,013
4/17/201454.8555.8754.5255.24132,600
4/16/201453.6355.0553.0554.87249,141
4/15/201453.1153.9151.5152.89271,390
4/14/201453.4054.4953.0953.23195,701
4/11/201453.4354.2152.6553.11303,307
4/10/201455.2755.2753.0354.31170,843
4/9/201453.5255.4053.2355.20267,428
4/8/201452.2353.1652.1053.03245,081
Trading Center