NASDAQ:CSTE
CaesarStone Sdot-Yam Ltd. Stock Price (Quote)
$6.19
-0.0800 (-1.28%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.04 | $6.81 | Friday, 26th Apr 2024 CSTE stock ended at $6.19. This is 1.28% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $6.12 to a day high of $6.46. |
| 90 days | $3.76 | $6.81 | |
| 52 weeks | $3.50 | $6.81 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $4.08 | $4.23 | $4.03 | $4.20 | 58 395 |
| Nov 30, 2023 | $4.02 | $4.08 | $4.02 | $4.06 | 25 099 |
| Nov 29, 2023 | $4.08 | $4.08 | $3.85 | $4.07 | 69 958 |
| Nov 28, 2023 | $4.00 | $4.06 | $3.91 | $4.03 | 47 425 |
| Nov 27, 2023 | $3.92 | $4.00 | $3.83 | $3.99 | 50 575 |
| Nov 24, 2023 | $3.88 | $3.99 | $3.73 | $3.99 | 40 489 |
| Nov 22, 2023 | $3.75 | $4.00 | $3.72 | $3.86 | 95 757 |
| Nov 21, 2023 | $4.02 | $4.09 | $3.73 | $3.77 | 104 609 |
| Nov 20, 2023 | $4.16 | $4.18 | $3.89 | $3.99 | 35 090 |
| Nov 17, 2023 | $4.23 | $4.23 | $4.08 | $4.15 | 18 679 |
| Nov 16, 2023 | $4.20 | $4.20 | $4.03 | $4.15 | 14 114 |
| Nov 15, 2023 | $4.23 | $4.36 | $3.98 | $4.17 | 20 765 |
| Nov 14, 2023 | $4.09 | $4.42 | $4.04 | $4.19 | 32 123 |
| Nov 13, 2023 | $4.13 | $4.19 | $3.98 | $4.06 | 18 337 |
| Nov 10, 2023 | $4.10 | $4.17 | $3.96 | $4.16 | 16 519 |
| Nov 09, 2023 | $4.23 | $4.23 | $3.88 | $4.09 | 10 342 |
| Nov 08, 2023 | $4.27 | $4.40 | $3.71 | $4.23 | 49 774 |
| Nov 07, 2023 | $4.42 | $4.50 | $4.22 | $4.22 | 164 685 |
| Nov 06, 2023 | $4.03 | $4.35 | $4.03 | $4.30 | 50 925 |
| Nov 03, 2023 | $4.12 | $4.12 | $3.95 | $4.08 | 15 888 |
| Nov 02, 2023 | $3.85 | $4.11 | $3.72 | $3.89 | 47 207 |
| Nov 01, 2023 | $4.00 | $4.00 | $3.76 | $3.77 | 20 314 |
| Oct 31, 2023 | $3.99 | $4.13 | $3.87 | $4.02 | 14 168 |
| Oct 30, 2023 | $3.69 | $4.05 | $3.69 | $3.99 | 28 766 |
| Oct 27, 2023 | $3.70 | $3.82 | $3.64 | $3.82 | 148 464 |
