NASDAQ:CSTE
CaesarStone Sdot-Yam Ltd. Stock Price (Quote)
$5.95
+0.0100 (+0.168%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $6.81 | Thursday, 9th May 2024 CSTE stock ended at $5.95. This is 0.168% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.75% from a day low at $5.87 to a day high of $6.09. |
| 90 days | $3.76 | $6.81 | |
| 52 weeks | $3.50 | $6.81 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $29.20 | $29.60 | $28.40 | $29.10 | 224 130 |
| Dec 30, 2016 | $28.60 | $28.90 | $28.45 | $28.65 | 107 868 |
| Dec 29, 2016 | $28.75 | $29.00 | $28.25 | $28.55 | 157 417 |
| Dec 28, 2016 | $29.40 | $29.75 | $28.50 | $28.65 | 145 913 |
| Dec 27, 2016 | $28.95 | $29.95 | $28.95 | $29.40 | 191 670 |
| Dec 23, 2016 | $29.25 | $29.55 | $28.75 | $28.95 | 97 692 |
| Dec 22, 2016 | $29.75 | $29.85 | $29.10 | $29.15 | 210 054 |
| Dec 21, 2016 | $28.70 | $29.93 | $28.60 | $29.80 | 271 757 |
| Dec 20, 2016 | $28.20 | $28.65 | $27.70 | $28.60 | 669 754 |
| Dec 19, 2016 | $29.25 | $29.25 | $27.77 | $27.95 | 529 060 |
| Dec 16, 2016 | $30.55 | $30.55 | $28.35 | $29.05 | 594 868 |
| Dec 15, 2016 | $30.90 | $31.65 | $30.65 | $30.70 | 303 346 |
| Dec 14, 2016 | $30.65 | $31.25 | $30.42 | $30.85 | 221 160 |
| Dec 13, 2016 | $31.10 | $31.75 | $30.30 | $30.85 | 304 949 |
| Dec 12, 2016 | $31.25 | $31.30 | $30.60 | $30.90 | 209 498 |
| Dec 09, 2016 | $31.65 | $32.45 | $30.65 | $31.25 | 252 602 |
| Dec 08, 2016 | $31.60 | $31.60 | $30.70 | $31.45 | 278 052 |
| Dec 07, 2016 | $30.65 | $31.60 | $30.35 | $31.45 | 420 124 |
| Dec 06, 2016 | $29.15 | $31.20 | $29.03 | $30.65 | 536 259 |
| Dec 05, 2016 | $28.05 | $29.00 | $27.95 | $28.80 | 551 320 |
| Dec 02, 2016 | $26.75 | $28.20 | $26.60 | $27.60 | 555 862 |
| Dec 01, 2016 | $27.45 | $27.45 | $26.35 | $26.70 | 335 983 |
| Nov 30, 2016 | $28.05 | $28.15 | $27.10 | $27.20 | 228 724 |
| Nov 29, 2016 | $28.25 | $28.44 | $27.77 | $27.85 | 178 502 |
| Nov 28, 2016 | $28.40 | $28.45 | $28.00 | $28.25 | 355 914 |
