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 |
| Mar 07, 2016 | $38.32 | $39.46 | $38.01 | $39.30 | 257 400 |
| Mar 04, 2016 | $39.25 | $39.51 | $38.20 | $38.78 | 206 800 |
| Mar 03, 2016 | $38.51 | $39.17 | $38.04 | $39.12 | 253 300 |
| Mar 02, 2016 | $38.26 | $38.44 | $37.52 | $38.38 | 204 700 |
| Mar 01, 2016 | $37.29 | $38.45 | $37.06 | $38.44 | 175 000 |
| Feb 29, 2016 | $37.39 | $38.19 | $37.07 | $37.08 | 217 800 |
| Feb 26, 2016 | $37.06 | $37.70 | $36.15 | $37.54 | 262 600 |
| Feb 25, 2016 | $36.60 | $37.15 | $35.80 | $36.54 | 325 700 |
| Feb 24, 2016 | $34.84 | $36.62 | $34.18 | $36.35 | 233 500 |
| Feb 23, 2016 | $35.45 | $35.88 | $34.90 | $35.42 | 311 100 |
| Feb 22, 2016 | $33.90 | $35.71 | $33.90 | $35.60 | 311 100 |
| Feb 19, 2016 | $33.36 | $33.60 | $33.10 | $33.45 | 317 500 |
| Feb 18, 2016 | $33.72 | $33.72 | $33.09 | $33.46 | 440 300 |
| Feb 17, 2016 | $32.96 | $34.16 | $32.74 | $33.53 | 492 800 |
| Feb 16, 2016 | $31.00 | $33.16 | $30.75 | $32.87 | 620 800 |
| Feb 12, 2016 | $29.45 | $30.57 | $28.01 | $30.35 | 635 400 |
| Feb 11, 2016 | $28.79 | $30.28 | $27.31 | $29.23 | 1 511 100 |
| Feb 10, 2016 | $33.74 | $36.06 | $28.50 | $30.60 | 1 478 600 |
| Feb 09, 2016 | $31.79 | $32.30 | $31.03 | $31.68 | 616 300 |
| Feb 08, 2016 | $34.74 | $35.04 | $30.63 | $32.08 | 1 080 300 |
| Feb 05, 2016 | $36.71 | $37.16 | $34.60 | $35.34 | 329 700 |
| Feb 04, 2016 | $38.49 | $38.49 | $35.98 | $36.69 | 405 200 |
| Feb 03, 2016 | $35.92 | $36.82 | $34.62 | $36.80 | 396 400 |
| Feb 02, 2016 | $37.13 | $37.13 | $35.02 | $35.46 | 373 000 |
| Feb 01, 2016 | $37.42 | $37.80 | $36.10 | $37.65 | 332 500 |
