$38.25 +0.77 (%) Caesarstone Sdot-Yam Ltd - NASDAQ

May. 5, 2016 | 04:00 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
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
2/8/201634.7435.0430.6332.081,080,284
2/5/201636.7137.1634.6035.34329,722
2/4/201638.4938.4935.9836.69405,202
2/3/201635.9236.8234.6236.80396,427
2/2/201637.1337.1335.0235.46372,957
2/1/201637.4237.8036.1037.65332,510
1/29/201634.9637.6634.8337.59389,791
1/28/201635.5636.0434.7535.00266,630
1/27/201635.6636.3335.0035.07229,253
1/26/201635.2536.1534.6235.60198,557
1/25/201636.1236.1935.0035.36315,568
1/22/201634.8236.7534.7736.12386,957
1/21/201633.8735.5633.4633.82247,099
1/20/201633.1034.3531.5633.84761,382
1/19/201636.0636.7333.6534.06475,965
1/15/201635.0536.3134.5635.86341,740
1/14/201635.7136.3434.6536.20474,572
1/13/201636.6338.8535.6135.69451,446
1/12/201636.9137.6535.8236.42214,125
1/11/201636.5037.3335.8736.48357,538
1/8/201637.4638.1436.0736.33331,285
1/7/201639.0239.5736.8837.14686,378
1/6/201640.1340.6639.2240.03304,591
1/5/201642.3842.8940.4740.75270,348
1/4/201642.3043.2241.0042.29304,995
12/31/201542.0843.5242.0043.34133,352
12/30/201542.6042.9941.7342.58120,613
12/29/201541.7042.8541.7042.66162,146
12/28/201542.4343.1041.2241.38118,784
12/24/201541.9943.3041.8142.9686,371
12/23/201542.0042.8741.4742.07207,145
12/22/201539.6641.8739.3541.74175,677
12/21/201540.2140.6239.5739.72204,005
12/18/201541.1941.6939.3740.08332,351
12/17/201542.4842.7941.3541.37342,294
12/16/201540.3842.2840.1242.10347,640
12/15/201539.7740.4039.7740.11312,289
12/14/201538.5539.9338.1539.60507,226
12/11/201539.1740.0237.9038.64445,091
12/10/201539.4340.0039.0539.85380,875
  • Showing 1-100 of 1,036 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center