NASDAQ:CSTE
CaesarStone Sdot-Yam Ltd. Stock Price (Quote)
$5.94
-0.670 (-10.14%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.21 | $6.81 | Wednesday, 8th May 2024 CSTE stock ended at $5.94. This is 10.14% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 19.96% from a day low at $5.46 to a day high of $6.55. |
| 90 days | $3.76 | $6.81 | |
| 52 weeks | $3.50 | $6.81 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $40.92 | $41.36 | $39.72 | $39.81 | 353 100 |
| Aug 08, 2016 | $41.75 | $41.95 | $40.78 | $41.02 | 320 400 |
| Aug 05, 2016 | $42.34 | $43.08 | $42.00 | $42.05 | 318 200 |
| Aug 04, 2016 | $41.46 | $42.98 | $40.92 | $41.77 | 534 500 |
| Aug 03, 2016 | $38.70 | $43.50 | $37.78 | $41.98 | 2 095 100 |
| Aug 02, 2016 | $37.39 | $37.40 | $35.81 | $35.96 | 496 100 |
| Aug 01, 2016 | $37.48 | $37.88 | $36.92 | $37.39 | 233 000 |
| Jul 29, 2016 | $37.82 | $38.48 | $37.18 | $37.49 | 194 500 |
| Jul 28, 2016 | $37.78 | $38.14 | $37.71 | $37.90 | 240 900 |
| Jul 27, 2016 | $37.99 | $38.21 | $37.30 | $37.95 | 238 500 |
| Jul 26, 2016 | $37.71 | $38.10 | $37.53 | $37.88 | 352 700 |
| Jul 25, 2016 | $36.00 | $37.82 | $35.85 | $37.64 | 317 500 |
| Jul 22, 2016 | $36.39 | $36.59 | $35.95 | $36.21 | 153 100 |
| Jul 21, 2016 | $36.03 | $36.61 | $35.91 | $36.42 | 342 600 |
| Jul 20, 2016 | $35.50 | $36.42 | $35.36 | $36.21 | 188 900 |
| Jul 19, 2016 | $36.17 | $36.24 | $35.32 | $35.43 | 248 100 |
| Jul 18, 2016 | $36.36 | $36.59 | $36.11 | $36.23 | 155 000 |
| Jul 15, 2016 | $35.77 | $36.57 | $35.33 | $36.50 | 299 100 |
| Jul 14, 2016 | $36.16 | $36.39 | $35.53 | $35.64 | 162 400 |
| Jul 13, 2016 | $36.60 | $36.73 | $35.72 | $35.87 | 260 100 |
| Jul 12, 2016 | $35.79 | $36.55 | $35.69 | $36.25 | 190 300 |
| Jul 11, 2016 | $34.69 | $35.70 | $34.61 | $35.46 | 184 000 |
| Jul 08, 2016 | $33.85 | $34.78 | $33.84 | $34.46 | 329 600 |
| Jul 07, 2016 | $33.55 | $33.82 | $33.12 | $33.47 | 229 400 |
| Jul 06, 2016 | $33.26 | $33.64 | $32.77 | $33.54 | 324 300 |
