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 |
| May 31, 2016 | $38.39 | $39.61 | $38.17 | $39.47 | 1 096 624 |
| May 27, 2016 | $37.09 | $38.54 | $36.81 | $38.38 | 1 066 553 |
| May 26, 2016 | $37.21 | $37.37 | $36.68 | $37.08 | 319 173 |
| May 25, 2016 | $37.69 | $37.92 | $36.84 | $37.01 | 386 940 |
| May 24, 2016 | $35.75 | $38.15 | $35.58 | $37.16 | 851 266 |
| May 23, 2016 | $38.81 | $38.81 | $34.25 | $34.97 | 1 762 497 |
| May 20, 2016 | $37.38 | $40.57 | $37.38 | $40.33 | 671 547 |
| May 19, 2016 | $37.33 | $37.33 | $36.29 | $37.08 | 399 710 |
| May 18, 2016 | $38.30 | $38.75 | $37.31 | $37.53 | 342 577 |
| May 17, 2016 | $37.77 | $38.78 | $37.67 | $38.34 | 252 200 |
| May 16, 2016 | $37.07 | $38.24 | $37.07 | $37.85 | 214 846 |
| May 13, 2016 | $37.19 | $37.55 | $36.48 | $36.87 | 221 899 |
| May 12, 2016 | $37.58 | $37.88 | $37.04 | $37.44 | 121 385 |
| May 11, 2016 | $37.57 | $38.05 | $37.06 | $37.26 | 147 944 |
| May 10, 2016 | $37.94 | $38.25 | $37.59 | $37.62 | 237 127 |
| May 09, 2016 | $38.30 | $38.63 | $37.47 | $37.59 | 216 177 |
| May 06, 2016 | $38.00 | $38.75 | $37.91 | $38.43 | 407 776 |
| May 05, 2016 | $37.62 | $38.84 | $37.55 | $38.25 | 508 412 |
| May 04, 2016 | $35.43 | $38.36 | $34.65 | $37.48 | 744 076 |
| May 03, 2016 | $37.32 | $37.34 | $35.60 | $36.53 | 408 784 |
| May 02, 2016 | $37.03 | $37.84 | $36.28 | $37.70 | 523 592 |
| Apr 29, 2016 | $38.20 | $38.33 | $36.78 | $37.03 | 291 208 |
| Apr 28, 2016 | $39.23 | $39.60 | $38.17 | $38.31 | 160 113 |
| Apr 27, 2016 | $38.46 | $39.85 | $38.24 | $39.64 | 205 090 |
| Apr 26, 2016 | $39.11 | $39.36 | $38.09 | $38.31 | 338 405 |
