NASDAQ:CSTE
CaesarStone Sdot-Yam Ltd. Stock Price (Quote)
$6.19
-0.0800 (-1.28%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.04 | $6.81 | Friday, 26th Apr 2024 CSTE stock ended at $6.19. This is 1.28% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.47% from a day low at $6.12 to a day high of $6.46. |
| 90 days | $3.76 | $6.81 | |
| 52 weeks | $3.50 | $6.81 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $35.54 | $37.93 | $35.30 | $37.35 | 630 227 |
| Apr 11, 2016 | $34.66 | $34.83 | $33.59 | $33.59 | 193 103 |
| Apr 08, 2016 | $34.17 | $34.56 | $34.04 | $34.45 | 185 472 |
| Apr 07, 2016 | $34.01 | $34.51 | $33.71 | $33.74 | 221 328 |
| Apr 06, 2016 | $33.71 | $34.48 | $33.60 | $34.26 | 464 095 |
| Apr 05, 2016 | $32.36 | $33.57 | $31.90 | $33.02 | 263 663 |
| Apr 04, 2016 | $34.25 | $34.25 | $32.48 | $32.55 | 662 959 |
| Apr 01, 2016 | $33.97 | $34.90 | $33.92 | $34.43 | 199 779 |
| Mar 31, 2016 | $34.96 | $35.10 | $34.35 | $34.35 | 256 166 |
| Mar 30, 2016 | $34.27 | $34.94 | $33.77 | $34.83 | 272 031 |
| Mar 29, 2016 | $34.18 | $34.41 | $33.40 | $34.03 | 382 300 |
| Mar 28, 2016 | $34.09 | $34.42 | $33.90 | $34.27 | 263 300 |
| Mar 24, 2016 | $34.01 | $34.54 | $33.68 | $34.20 | 259 300 |
| Mar 23, 2016 | $34.80 | $34.89 | $34.00 | $34.43 | 374 900 |
| Mar 22, 2016 | $33.78 | $34.88 | $33.38 | $34.82 | 716 800 |
| Mar 21, 2016 | $36.55 | $36.60 | $33.91 | $33.95 | 423 600 |
| Mar 18, 2016 | $37.32 | $37.87 | $36.72 | $36.79 | 193 300 |
| Mar 17, 2016 | $35.90 | $37.35 | $35.28 | $37.13 | 266 300 |
| Mar 16, 2016 | $35.43 | $36.06 | $35.15 | $35.90 | 194 600 |
| Mar 15, 2016 | $36.44 | $36.49 | $35.25 | $35.70 | 204 000 |
| Mar 14, 2016 | $36.00 | $36.87 | $35.93 | $36.71 | 396 000 |
| Mar 11, 2016 | $36.19 | $36.73 | $35.84 | $36.27 | 321 300 |
| Mar 10, 2016 | $37.11 | $37.35 | $34.56 | $35.70 | 416 800 |
| Mar 09, 2016 | $37.47 | $37.51 | $36.10 | $36.79 | 265 400 |
| Mar 08, 2016 | $39.17 | $39.17 | $37.26 | $37.39 | 248 100 |
