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 |
| Oct 20, 2016 | $36.70 | $36.95 | $36.45 | $36.75 | 68 300 |
| Oct 19, 2016 | $37.10 | $37.20 | $36.70 | $36.95 | 63 800 |
| Oct 18, 2016 | $37.45 | $37.45 | $37.00 | $37.05 | 68 500 |
| Oct 17, 2016 | $36.80 | $37.05 | $36.65 | $36.90 | 62 600 |
| Oct 14, 2016 | $37.47 | $37.88 | $36.88 | $36.89 | 68 500 |
| Oct 13, 2016 | $37.02 | $37.50 | $36.75 | $37.15 | 212 300 |
| Oct 12, 2016 | $37.57 | $38.00 | $37.31 | $37.42 | 97 400 |
| Oct 11, 2016 | $38.12 | $38.12 | $37.48 | $37.64 | 117 700 |
| Oct 10, 2016 | $38.00 | $38.53 | $38.00 | $38.38 | 166 200 |
| Oct 07, 2016 | $38.43 | $38.43 | $37.30 | $37.61 | 119 000 |
| Oct 06, 2016 | $37.61 | $38.56 | $37.49 | $38.42 | 143 500 |
| Oct 05, 2016 | $37.69 | $38.26 | $37.52 | $37.80 | 104 700 |
| Oct 04, 2016 | $37.74 | $38.13 | $37.36 | $37.51 | 99 900 |
| Oct 03, 2016 | $37.63 | $38.30 | $37.29 | $37.67 | 165 600 |
| Sep 30, 2016 | $37.97 | $38.03 | $37.16 | $37.71 | 214 600 |
| Sep 29, 2016 | $39.01 | $39.01 | $37.49 | $37.50 | 163 900 |
| Sep 28, 2016 | $38.54 | $39.24 | $38.46 | $39.17 | 174 600 |
| Sep 27, 2016 | $37.87 | $38.52 | $37.78 | $38.43 | 288 100 |
| Sep 26, 2016 | $38.09 | $38.63 | $38.01 | $38.06 | 118 300 |
| Sep 23, 2016 | $38.94 | $39.30 | $38.38 | $38.53 | 133 900 |
| Sep 22, 2016 | $38.96 | $39.29 | $38.49 | $39.07 | 130 800 |
| Sep 21, 2016 | $38.26 | $38.74 | $38.04 | $38.46 | 251 400 |
| Sep 20, 2016 | $38.90 | $38.90 | $37.76 | $38.19 | 178 600 |
| Sep 19, 2016 | $38.77 | $40.10 | $38.51 | $38.71 | 350 800 |
| Sep 16, 2016 | $39.34 | $39.34 | $38.28 | $38.35 | 219 900 |
