$63.10 +1.09 (%) Caesarstone Sdot-Yam Ltd - NASDAQ

Jan. 29, 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
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
10/31/201456.0056.4655.5055.86252,291
10/30/201453.6655.5553.1455.28251,197
10/29/201454.4554.4653.2553.94208,805
10/28/201452.7854.3452.7254.18183,089
10/27/201453.1953.5052.4052.89113,177
10/24/201453.5553.6852.8853.56120,244
10/23/201452.0353.6051.6853.52250,739
10/22/201453.9953.9951.6251.70128,490
10/21/201451.9353.8151.9053.77334,242
10/20/201450.4651.7550.1751.62325,964
10/17/201449.1250.9949.1250.40291,119
10/16/201446.2549.6346.2548.42383,791
10/15/201445.9846.9445.9646.69315,258
10/14/201445.3846.8544.9346.79279,184
10/13/201447.7948.6445.6845.98370,031
10/10/201449.5049.6547.7547.93356,206
10/9/201451.2651.4849.7549.77201,861
10/8/201450.4751.4250.0151.31285,508
10/7/201450.8051.0350.5950.63188,000
10/6/201451.0051.5950.9651.03173,475
10/3/201450.2450.9549.6850.75130,004
10/2/201450.1750.5149.6950.04316,575
10/1/201451.7651.7649.2050.27306,277
9/30/201450.9751.7350.7551.68163,541
9/29/201450.4851.3550.4851.0880,481
9/26/201451.1551.5050.7350.9577,642
9/25/201451.5051.6951.0051.17108,031
9/24/201450.7951.8050.7951.5095,493
9/23/201450.7651.3850.3250.9396,658
9/22/201451.5451.6050.6650.87136,342
9/19/201451.5351.6251.1551.53103,385
9/18/201451.4751.8151.2451.5656,709
9/17/201450.9652.2950.9651.1594,796
9/16/201451.7051.7250.5051.12187,138
9/15/201451.7652.4651.2751.56215,093
9/12/201452.6252.6251.7051.93150,291
9/11/201450.9352.8950.5252.70336,804
9/10/201451.2451.6050.5351.15191,262
9/9/201451.1051.4750.8051.40167,892
9/8/201451.0151.8150.5751.36157,458
  • Showing 1-100 of 718 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center