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 |
| Nov 25, 2016 | $28.80 | $28.80 | $28.35 | $28.35 | 137 806 |
| Nov 23, 2016 | $28.75 | $28.85 | $28.30 | $28.75 | 189 697 |
| Nov 22, 2016 | $29.15 | $29.40 | $28.74 | $28.80 | 178 234 |
| Nov 21, 2016 | $29.45 | $29.70 | $28.80 | $29.00 | 235 089 |
| Nov 18, 2016 | $29.35 | $29.54 | $29.00 | $29.45 | 165 474 |
| Nov 17, 2016 | $29.10 | $29.55 | $28.85 | $29.35 | 180 358 |
| Nov 16, 2016 | $28.50 | $29.05 | $28.45 | $28.95 | 175 485 |
| Nov 15, 2016 | $28.90 | $29.10 | $28.40 | $28.70 | 200 606 |
| Nov 14, 2016 | $28.50 | $29.20 | $28.45 | $28.90 | 335 372 |
| Nov 11, 2016 | $28.20 | $28.60 | $27.90 | $28.23 | 449 491 |
| Nov 10, 2016 | $27.50 | $28.50 | $27.15 | $28.15 | 534 110 |
| Nov 09, 2016 | $26.65 | $27.85 | $26.65 | $27.10 | 417 485 |
| Nov 08, 2016 | $27.10 | $27.35 | $26.45 | $26.90 | 358 176 |
| Nov 07, 2016 | $27.75 | $28.35 | $27.18 | $27.25 | 361 900 |
| Nov 04, 2016 | $28.30 | $28.70 | $27.60 | $27.80 | 417 300 |
| Nov 03, 2016 | $29.25 | $29.25 | $27.88 | $28.35 | 939 900 |
| Nov 02, 2016 | $27.60 | $30.40 | $27.60 | $29.60 | 3 271 600 |
| Nov 01, 2016 | $35.35 | $35.35 | $34.15 | $34.85 | 409 400 |
| Oct 31, 2016 | $35.35 | $35.55 | $35.05 | $35.35 | 244 000 |
| Oct 28, 2016 | $36.35 | $36.80 | $35.00 | $35.15 | 191 500 |
| Oct 27, 2016 | $37.00 | $37.30 | $36.30 | $36.50 | 134 700 |
| Oct 26, 2016 | $36.40 | $37.15 | $36.30 | $36.70 | 105 800 |
| Oct 25, 2016 | $37.00 | $37.00 | $35.55 | $36.65 | 231 300 |
| Oct 24, 2016 | $37.10 | $37.65 | $36.90 | $37.10 | 191 400 |
| Oct 21, 2016 | $36.30 | $36.85 | $36.25 | $36.65 | 112 200 |
