$30.60 -1.08 (%) Caesarstone Sdot-Yam Ltd - NASDAQ

Feb. 10, 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
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
12/9/201540.2240.7538.9139.50594,425
12/8/201539.3041.3539.2740.58388,268
12/7/201539.0240.0038.2539.78239,939
12/4/201539.0039.7638.4239.26165,620
12/3/201539.9140.0038.3638.80229,111
12/2/201540.0740.4839.1139.55201,370
12/1/201540.7341.1439.7540.08323,356
11/30/201541.3141.6239.2940.88490,278
11/27/201541.2341.8640.2441.09182,771
11/25/201540.3042.0140.2441.21169,093
11/24/201539.9141.3139.6740.78315,132
11/23/201538.7041.2438.5039.96296,046
11/20/201538.9239.6738.3938.79252,733
11/19/201538.7738.9137.9938.73104,114
11/18/201536.7639.0636.6638.98251,273
11/17/201537.3938.3436.7136.75194,508
11/16/201536.9637.4035.5137.17299,568
11/13/201537.5838.3836.8137.12301,312
11/12/201538.0139.2337.7737.89225,409
11/11/201539.1740.0338.4439.06268,461
11/10/201539.5640.1338.7639.18334,872
11/9/201540.2140.4738.6139.53395,487
11/6/201540.3541.1639.8340.21304,242
11/5/201540.5442.0239.5040.64817,135
11/4/201534.5042.4234.5041.031,813,399
11/3/201536.4237.5635.0937.24435,149
11/2/201535.6036.6735.1836.41580,593
10/30/201535.5236.1935.0035.51257,714
10/29/201536.2936.4534.6835.47313,425
10/28/201534.7437.0434.5936.54279,095
10/27/201535.3335.9433.9334.60318,884
10/26/201535.9136.4334.9035.21298,600
10/23/201537.3537.6236.0036.11353,961
10/22/201537.4938.3036.2537.05522,951
10/21/201535.1738.1234.7237.50794,508
10/20/201534.7035.1734.2734.75418,955
10/19/201533.8934.9233.4234.66380,807
10/16/201533.3434.1432.3333.96761,604
10/15/201532.6533.1331.8932.34530,680
10/14/201532.6633.0632.2732.66241,844
10/13/201533.0033.3331.8932.48316,370
10/12/201534.6834.9033.1033.26219,566
10/9/201535.1235.1234.0034.68223,999
10/8/201534.8935.1634.5634.88395,319
10/7/201534.0035.2633.7734.88356,393
10/6/201534.8934.9433.6933.89936,985
10/5/201534.8434.9433.2434.33526,940
10/2/201531.2935.2431.1134.45913,215
10/1/201530.8132.1130.8131.61842,823
9/30/201529.6031.1029.1530.401,877,593
9/29/201530.9031.3128.9229.01809,105
9/28/201537.1537.2428.9631.051,997,356
9/25/201539.6939.6937.1337.53187,471
9/24/201539.1539.7938.8039.43182,110
9/23/201539.4039.6338.8739.44189,664
9/22/201540.2040.5638.6139.42165,197
9/21/201540.7041.7240.5240.84289,060
9/18/201540.5741.4740.4440.59224,295
  • Showing 1-100 of 978 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center