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 |
| Sep 15, 2016 | $38.80 | $39.69 | $38.78 | $39.49 | 225 000 |
| Sep 14, 2016 | $39.55 | $40.11 | $38.64 | $38.90 | 346 500 |
| Sep 13, 2016 | $40.50 | $40.78 | $39.10 | $39.29 | 432 600 |
| Sep 12, 2016 | $37.75 | $41.69 | $37.75 | $40.99 | 1 598 400 |
| Sep 09, 2016 | $37.58 | $37.65 | $35.71 | $35.73 | 230 400 |
| Sep 08, 2016 | $38.90 | $38.93 | $37.93 | $38.02 | 166 100 |
| Sep 07, 2016 | $39.18 | $39.63 | $38.55 | $38.71 | 125 800 |
| Sep 06, 2016 | $40.53 | $40.53 | $38.81 | $38.89 | 180 200 |
| Sep 02, 2016 | $39.65 | $40.63 | $39.65 | $40.15 | 242 000 |
| Sep 01, 2016 | $39.35 | $39.81 | $39.19 | $39.52 | 256 000 |
| Aug 31, 2016 | $39.45 | $39.86 | $39.04 | $39.32 | 327 100 |
| Aug 30, 2016 | $38.55 | $39.61 | $38.55 | $39.55 | 296 300 |
| Aug 29, 2016 | $38.43 | $39.04 | $38.37 | $38.62 | 115 500 |
| Aug 26, 2016 | $38.27 | $38.89 | $37.92 | $38.30 | 130 200 |
| Aug 25, 2016 | $38.29 | $38.76 | $38.07 | $38.27 | 95 500 |
| Aug 24, 2016 | $38.83 | $39.09 | $38.40 | $38.45 | 251 600 |
| Aug 23, 2016 | $38.10 | $39.28 | $38.10 | $38.71 | 202 100 |
| Aug 22, 2016 | $37.31 | $38.23 | $37.13 | $38.16 | 287 600 |
| Aug 19, 2016 | $37.25 | $37.50 | $36.81 | $37.41 | 195 300 |
| Aug 18, 2016 | $36.81 | $37.51 | $36.74 | $37.39 | 163 300 |
| Aug 17, 2016 | $37.52 | $37.78 | $36.57 | $36.74 | 255 900 |
| Aug 16, 2016 | $38.46 | $38.46 | $37.35 | $37.38 | 238 800 |
| Aug 15, 2016 | $38.39 | $39.20 | $38.12 | $38.47 | 195 500 |
| Aug 12, 2016 | $38.41 | $38.79 | $38.04 | $38.10 | 135 300 |
| Aug 11, 2016 | $38.39 | $39.45 | $38.27 | $38.34 | 294 100 |
