$28.55 +0.20 (%) Caesarstone Ltd - NASDAQ

Jan. 20, 2017 | 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
1/20/201728.5528.7528.2528.55100,643
1/19/201729.3029.5028.2028.35154,750
1/18/201729.2029.5828.8529.2582,199
1/17/201729.1529.6528.9029.05102,096
1/13/201729.1529.7529.1529.4582,109
1/12/201729.7029.7028.5529.00171,218
1/11/201729.6029.9029.4529.75141,565
1/10/201729.1529.9529.1029.65143,124
1/9/201729.3029.5528.8829.1095,194
1/6/201729.7029.7629.1529.35111,950
1/5/201730.0030.4029.1429.60156,513
1/4/201729.3530.1529.2530.15162,629
1/3/201729.2029.6028.4029.10224,130
12/30/201628.6028.9028.4528.65108,039
12/29/201628.7529.0028.2528.55157,417
12/28/201629.4029.7528.5028.65145,913
12/27/201628.9529.9528.9529.40191,670
12/23/201629.2529.5528.7528.9597,692
12/22/201629.7529.8529.1029.15210,154
12/21/201628.7029.9328.6029.80271,857
12/20/201628.2028.6527.7028.60669,754
12/19/201629.2529.2527.7827.95529,060
12/16/201630.5530.5528.3529.05596,443
12/15/201630.9031.6530.6530.70303,888
12/14/201630.6531.2530.4330.85222,915
12/13/201631.1031.7530.3030.85305,268
12/12/201631.2531.3030.6030.90210,948
12/9/201631.6532.4530.6531.25252,702
12/8/201631.6031.6030.7031.45279,391
12/7/201630.6531.6030.3531.45421,626
12/6/201629.1531.2029.0330.65538,109
12/5/201628.0529.0027.9528.80553,648
12/2/201626.7528.2026.6027.60557,747
12/1/201627.4527.4526.3526.70338,648
11/30/201628.0528.1527.1027.20229,501
11/29/201628.2528.4427.7827.85178,502
11/28/201628.4028.4528.0028.25355,914
11/25/201628.8028.8028.3528.35137,806
11/23/201628.7528.8528.3028.75189,697
11/22/201629.1529.4028.7428.80178,234
11/21/201629.4529.7028.8029.00235,764
11/18/201629.3529.5429.0029.45166,162
11/17/201629.1029.5528.8529.35180,358
11/16/201628.5029.0528.4528.95175,485
11/15/201628.9029.1028.4028.70200,806
11/14/201628.5029.2028.4528.90335,637
11/11/201628.2028.6027.9028.23449,491
11/10/201627.5028.5027.1528.15534,797
11/9/201626.6527.8526.6527.10418,372
11/8/201627.1027.3526.4526.90358,176
11/7/201627.7528.3527.1827.25363,301
11/4/201628.3028.7027.6027.80417,346
11/3/201629.2529.2527.8828.35939,897
11/2/201627.6030.4027.6029.603,272,084
11/1/201635.3535.3534.1534.85409,438
10/31/201635.3535.5535.0535.35243,966
10/28/201636.3536.8035.0035.15191,961
10/27/201637.0037.3036.3036.50134,799
10/26/201636.4037.1536.3036.70105,920
10/25/201637.0037.0035.5536.65231,311
10/24/201637.1037.6536.9037.10191,385
10/21/201636.3036.8536.2536.65112,372
10/20/201636.7036.9536.4536.7568,950
10/19/201637.1037.2036.7036.9563,780
10/18/201637.4537.4537.0037.0568,543
10/17/201636.8037.0536.6536.9063,019
10/14/201637.4737.8836.8836.8968,500
10/13/201637.0237.5036.7537.15212,328
10/12/201637.5738.0037.3137.4297,640
10/11/201638.1238.1237.4837.64118,140
10/10/201638.0038.5338.0038.38166,177
10/7/201638.4338.4337.3037.61119,040
10/6/201637.6138.5637.4938.42143,872
10/5/201637.6938.2637.5237.80105,018
10/4/201637.7438.1337.3637.5199,899
10/3/201637.6338.3037.2937.67165,679
9/30/201637.9738.0337.1637.71214,586
9/29/201639.0139.0137.4937.50163,923
9/28/201638.5439.2438.4639.17174,590
9/27/201637.8738.5237.7838.43288,836
9/26/201638.0938.6338.0138.06118,334
9/23/201638.9439.3038.3838.53133,888
9/22/201638.9639.2938.4939.07130,771
9/21/201638.2638.7438.0438.46251,940
9/20/201638.9038.9037.7638.19178,729
9/19/201638.7740.1038.5138.71350,782
9/16/201639.3439.3438.2938.35220,337
9/15/201638.8039.6938.7839.49226,482
9/14/201639.5540.1138.6438.90346,870
9/13/201640.5040.7839.1039.29433,315
9/12/201637.7541.6937.7540.991,598,354
9/9/201637.5837.6535.7135.73230,368
9/8/201638.9038.9337.9338.02166,201
9/7/201639.1839.6338.5538.71125,990
9/6/201640.5340.5338.8138.89180,397
9/2/201639.6540.6339.6540.15242,003
9/1/201639.3539.8139.1939.52256,045
8/31/201639.4539.8639.0439.32327,678
8/30/201638.5539.6138.5539.55296,338
8/29/201638.4339.0438.3738.62116,026
  • Showing 1-100 of 1,216 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center