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 |
| Jul 06, 2016 | $33.26 | $33.64 | $32.77 | $33.54 | 324 300 |
| Jul 05, 2016 | $34.58 | $34.58 | $33.00 | $33.51 | 395 600 |
| Jul 01, 2016 | $34.76 | $35.69 | $34.60 | $34.80 | 318 300 |
| Jun 30, 2016 | $34.31 | $34.76 | $33.41 | $34.76 | 337 300 |
| Jun 29, 2016 | $33.57 | $34.79 | $33.47 | $34.16 | 407 300 |
| Jun 28, 2016 | $32.82 | $33.51 | $32.16 | $32.92 | 412 500 |
| Jun 27, 2016 | $33.61 | $33.71 | $31.90 | $32.50 | 875 100 |
| Jun 24, 2016 | $34.51 | $35.50 | $34.09 | $34.17 | 3 445 100 |
| Jun 23, 2016 | $35.90 | $36.42 | $35.47 | $36.42 | 377 200 |
| Jun 22, 2016 | $35.83 | $36.00 | $35.33 | $35.45 | 328 400 |
| Jun 21, 2016 | $36.74 | $36.74 | $35.46 | $35.87 | 366 800 |
| Jun 20, 2016 | $36.73 | $37.55 | $36.33 | $36.56 | 263 700 |
| Jun 17, 2016 | $36.36 | $36.75 | $36.02 | $36.12 | 222 100 |
| Jun 16, 2016 | $35.38 | $36.41 | $34.89 | $36.15 | 311 046 |
| Jun 15, 2016 | $35.79 | $36.55 | $35.55 | $35.79 | 229 588 |
| Jun 14, 2016 | $35.49 | $36.04 | $35.20 | $35.84 | 490 952 |
| Jun 13, 2016 | $36.63 | $37.19 | $35.51 | $35.52 | 344 360 |
| Jun 10, 2016 | $38.15 | $38.50 | $36.90 | $36.93 | 276 364 |
| Jun 09, 2016 | $39.16 | $39.39 | $38.62 | $38.79 | 278 262 |
| Jun 08, 2016 | $39.19 | $39.78 | $38.75 | $39.54 | 336 207 |
| Jun 07, 2016 | $38.90 | $39.24 | $38.69 | $38.98 | 406 554 |
| Jun 06, 2016 | $38.91 | $38.93 | $38.46 | $38.82 | 308 106 |
| Jun 03, 2016 | $38.82 | $39.35 | $38.20 | $38.91 | 454 120 |
| Jun 02, 2016 | $38.95 | $39.47 | $38.26 | $39.04 | 521 477 |
| Jun 01, 2016 | $39.21 | $39.75 | $38.99 | $39.26 | 448 086 |
