$39.55 +0.93 (%) Caesarstone Ltd - NASDAQ

Aug. 30, 2016 | 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
8/29/201638.4339.0438.3738.62116,026
8/26/201638.2738.8937.9238.30130,943
8/25/201638.2938.7638.0738.2795,856
8/24/201638.8339.0938.4038.45251,602
8/23/201638.1039.2838.1038.71202,123
8/22/201637.3138.2337.1338.16288,250
8/19/201637.2537.5036.8137.41195,344
8/18/201636.8137.5136.7437.39163,307
8/17/201637.5237.7836.5736.74256,330
8/16/201638.4638.4637.3537.38238,836
8/15/201638.3939.2038.1238.47195,909
8/12/201638.4138.7938.0438.10135,931
8/11/201638.3939.4538.2738.34294,121
8/10/201639.9539.9637.7238.08656,076
8/9/201640.9241.3639.7239.81353,054
8/8/201641.7541.9540.7841.02320,507
8/5/201642.3443.0842.0042.05318,864
8/4/201641.4642.9840.9241.77534,451
8/3/201638.7043.5037.7841.982,095,143
8/2/201637.3937.4035.8135.96496,167
8/1/201637.4837.8836.9237.39233,271
7/29/201637.8238.4837.1837.49195,282
7/28/201637.7838.1437.7137.90241,396
7/27/201637.9938.2137.3037.95238,742
7/26/201637.7138.1037.5337.88352,938
7/25/201636.0037.8235.8537.64318,035
7/22/201636.3936.5935.9536.21153,104
7/21/201636.0336.6135.9136.42343,426
7/20/201635.5036.4235.3636.21188,911
7/19/201636.1736.2435.3235.43248,068
7/18/201636.3636.5936.1136.23155,029
7/15/201635.7736.5735.3336.50299,490
7/14/201636.1636.3935.5335.64162,496
7/13/201636.6036.7335.7235.87260,074
7/12/201635.7936.5535.6936.25192,222
7/11/201634.6935.7034.6135.46184,044
7/8/201633.8534.7833.8434.46330,016
7/7/201633.5533.8233.1233.47229,396
7/6/201633.2633.6432.7733.54324,254
7/5/201634.5834.5833.0033.51395,632
7/1/201634.7635.6934.6034.80318,350
6/30/201634.3134.7633.4134.76337,662
6/29/201633.5734.7933.4734.16407,292
6/28/201632.8233.5132.1632.92412,452
6/27/201633.6133.7131.9032.50876,395
6/24/201634.5135.5034.0934.173,445,125
6/23/201635.9036.4235.4736.42377,163
6/22/201635.8336.0035.3335.45328,434
6/21/201636.7436.7435.4635.87366,752
6/20/201636.7337.5536.3336.56263,699
6/17/201636.3636.7536.0236.12222,543
6/16/201635.3836.4134.8936.15311,046
6/15/201635.9936.5535.5535.79229,588
6/14/201635.4936.0435.2035.84490,952
6/13/201636.6337.1935.5135.52344,360
6/10/201638.1538.5036.9036.93276,364
6/9/201639.1639.3938.6238.79278,262
6/8/201639.1939.7938.7539.54337,727
6/7/201638.9039.2438.6938.98406,584
6/6/201638.9138.9338.4638.82308,106
6/3/201638.8239.3638.2038.91454,120
6/2/201638.9539.4838.2639.04521,477
6/1/201639.2139.7538.9939.26448,086
5/31/201638.3939.6138.1739.471,096,624
5/27/201637.0938.5436.8138.381,066,553
5/26/201637.2137.3736.6837.08319,173
5/25/201637.6937.9236.8437.01386,940
5/24/201635.7538.1535.5837.16851,266
5/23/201638.8138.8134.2534.971,767,945
5/20/201637.3840.5737.3840.33671,547
5/19/201637.3337.3336.2937.08416,210
5/18/201638.3038.7537.3137.53342,577
5/17/201637.7738.7837.6738.34252,200
5/16/201637.0738.2437.0737.85214,846
5/13/201637.1937.5536.4836.87221,899
5/12/201637.5837.8837.0537.44121,385
5/11/201637.5738.0537.0637.26147,944
5/10/201637.9438.2537.5937.62237,127
5/9/201638.3038.6337.4837.59216,177
5/6/201638.0038.7537.9138.43407,776
5/5/201637.6238.8437.5538.25508,412
5/4/201635.4338.3634.6537.48744,076
5/3/201637.3237.3435.6036.53408,784
5/2/201637.0337.8436.2837.70523,592
4/29/201638.2038.3336.7837.03291,208
4/28/201639.2339.6038.1738.31160,113
4/27/201638.4639.8538.2439.64205,090
4/26/201639.1139.3638.0938.31338,405
4/25/201639.6339.9338.4839.01438,027
4/22/201639.1140.1239.1139.61429,144
4/21/201638.7139.2338.5738.98341,235
4/20/201638.3438.9537.9338.78289,961
4/19/201638.9239.2338.1138.50220,112
4/18/201638.0839.0038.0838.79274,823
4/15/201639.0039.2137.5238.48251,826
4/14/201638.4439.1038.3638.97288,454
4/13/201637.6238.4037.0038.35314,592
4/12/201635.5437.9335.3037.35630,227
4/11/201634.6634.8333.5933.59193,103
4/8/201634.1734.5634.0434.45185,472
  • Showing 1-100 of 1,117 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center