NASDAQ:CSTE
CaesarStone Sdot-Yam Ltd. Stock Price (Quote)
$5.94
-0.670 (-10.14%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CSTE stock ended at $5.94. This is 10.14% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 19.96% from a day low at $5.46 to a day high of $6.55. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $4.09 | $4.09 | $3.80 | $3.92 | 135 412 |
| Apr 03, 2023 | $4.08 | $4.24 | $3.97 | $4.08 | 112 767 |
| Mar 31, 2023 | $4.05 | $4.19 | $4.05 | $4.13 | 66 297 |
| Mar 30, 2023 | $4.00 | $4.16 | $3.97 | $4.04 | 89 253 |
| Mar 29, 2023 | $4.13 | $4.13 | $3.94 | $3.99 | 133 581 |
| Mar 28, 2023 | $4.24 | $4.24 | $4.04 | $4.11 | 97 168 |
| Mar 27, 2023 | $4.24 | $4.31 | $4.13 | $4.24 | 84 081 |
| Mar 24, 2023 | $4.20 | $4.34 | $4.15 | $4.19 | 150 948 |
| Mar 23, 2023 | $4.32 | $4.33 | $4.17 | $4.20 | 48 652 |
| Mar 22, 2023 | $4.33 | $4.54 | $4.26 | $4.30 | 67 817 |
| Mar 21, 2023 | $4.29 | $4.53 | $4.29 | $4.35 | 72 070 |
| Mar 20, 2023 | $4.26 | $4.36 | $4.16 | $4.25 | 91 560 |
| Mar 17, 2023 | $4.37 | $4.37 | $4.20 | $4.22 | 174 842 |
| Mar 16, 2023 | $4.38 | $4.70 | $4.33 | $4.37 | 140 212 |
| Mar 15, 2023 | $4.58 | $4.64 | $4.36 | $4.42 | 156 940 |
| Mar 14, 2023 | $4.79 | $4.79 | $4.59 | $4.75 | 153 871 |
| Mar 13, 2023 | $4.96 | $5.01 | $4.71 | $4.73 | 762 544 |
| Mar 10, 2023 | $4.95 | $5.02 | $4.88 | $4.96 | 246 207 |
| Mar 09, 2023 | $4.70 | $4.97 | $4.67 | $4.95 | 230 395 |
| Mar 08, 2023 | $4.66 | $4.69 | $4.52 | $4.68 | 148 330 |
| Mar 07, 2023 | $4.82 | $4.88 | $4.60 | $4.66 | 108 432 |
| Mar 06, 2023 | $5.10 | $5.10 | $4.61 | $4.82 | 247 087 |
| Mar 03, 2023 | $4.89 | $5.13 | $4.83 | $5.02 | 128 614 |
| Mar 02, 2023 | $4.75 | $4.85 | $4.64 | $4.82 | 124 898 |
| Mar 01, 2023 | $5.54 | $5.56 | $4.61 | $4.74 | 478 443 |
