$35.04 +0.28 (%) Caesarstone Ltd - NASDAQ

Jul. 1, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSTE historical data

Date Open High Low Close Volume
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
4/7/201634.0134.5133.7133.74221,328
4/6/201633.7134.4833.6034.26464,095
4/5/201632.3633.5731.9033.02263,663
4/4/201633.6134.2532.4832.55662,959
4/1/201633.9734.9033.9234.43199,779
3/31/201634.9635.1034.3534.35256,166
3/30/201634.2734.9433.7734.85331,092
3/29/201634.1834.4133.4034.03382,261
3/28/201634.0934.4233.9034.27263,308
3/24/201634.0134.5433.6834.20259,344
3/23/201634.8034.8934.0034.43374,895
3/22/201633.7834.8833.3834.82716,751
3/21/201636.5536.6033.9133.95423,635
3/18/201637.3237.8736.7236.79193,340
3/17/201635.9037.3535.2837.13266,303
3/16/201635.4336.0635.1535.90194,576
3/15/201636.4436.4935.2535.70204,018
3/14/201636.0036.8735.9336.71396,023
3/11/201636.1936.7335.8436.27321,347
3/10/201637.1137.3634.5635.70416,825
3/9/201637.4737.5136.1036.79265,438
3/8/201639.1739.1737.2637.39248,109
3/7/201638.3239.4638.0139.30257,435
3/4/201639.2539.5138.2038.78206,781
3/3/201638.5139.1738.0439.12253,272
3/2/201638.2638.4437.5238.38204,688
3/1/201637.2938.4537.0638.44175,034
2/29/201637.3938.1937.0737.08217,760
2/26/201637.0637.7036.1537.54262,637
2/25/201636.6037.1535.8036.54325,650
2/24/201634.8436.6234.1836.35233,529
2/23/201635.4535.8834.9035.42312,950
2/22/201633.9035.7133.9035.60311,136
2/19/201633.3633.6033.1033.45317,489
2/18/201633.7233.7233.0933.46440,281
2/17/201632.9634.1632.7433.53492,876
2/16/201631.0033.1630.7532.87620,760
2/12/201629.4530.5728.0130.35635,432
2/11/201628.7930.2827.3129.231,511,053
2/10/201633.7436.0628.5030.601,478,645
2/9/201631.7932.3031.0331.68616,289
  • Showing 1-100 of 1,076 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center