CSTE - Caesarstone Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202010.6910.9910.1610.9310.9364,900
09 Jul 202010.7410.8910.5010.7310.73100,300
08 Jul 202010.9111.1310.5810.7710.7772,600
07 Jul 202011.1311.1310.7510.8710.87156,100
06 Jul 202011.6411.6911.1711.2511.2578,600
02 Jul 202011.4011.6111.0711.4011.40103,600
01 Jul 202011.8012.0511.2011.2711.2766,200
30 Jun 202011.1112.0311.0911.8511.85180,900
29 Jun 202011.1711.4611.0811.1611.16124,900
26 Jun 202010.2311.3110.2311.1011.10231,000
25 Jun 202010.2810.3810.0010.3110.31121,900
24 Jun 202010.8110.8110.2710.3910.3979,200
23 Jun 202010.9811.0410.8910.9110.9147,800
22 Jun 202010.7810.9510.5410.8610.8666,000
19 Jun 202011.5211.6110.8210.8610.86215,400
18 Jun 202011.5811.6711.2911.3811.3873,800
17 Jun 202011.8612.0811.6411.6911.6979,100
16 Jun 202011.7011.9511.4111.8111.81117,800
15 Jun 202010.9411.4110.8311.3311.33113,500
12 Jun 202011.4111.4710.6211.1011.10134,000
11 Jun 202011.3911.4910.9610.9810.9896,600
10 Jun 202012.4112.5511.7711.7911.7967,300
09 Jun 202012.5512.6512.1312.4612.4696,100
08 Jun 202012.4312.8412.4312.6712.67145,800
05 Jun 202012.0612.6411.9012.2912.29123,200
04 Jun 202011.2511.8610.8311.6711.67398,000
03 Jun 202011.1511.5511.1511.2611.2679,800
02 Jun 202011.1611.2710.9411.1011.1049,500
01 Jun 202011.0911.3611.0411.1111.1199,000
29 May 202011.2111.2810.8911.1411.14131,000
28 May 202011.5611.7411.2911.3411.34101,600
27 May 202011.1811.4011.0011.3011.30117,300
26 May 202010.9911.2810.8810.9410.94101,100
22 May 202010.8410.8410.4210.6210.6288,000
21 May 202010.6511.0510.6510.8210.8272,000
20 May 202010.5610.8010.5110.6910.6995,400
19 May 202010.4910.6710.2410.3710.37146,900
18 May 20209.9710.579.9710.5110.51153,200
15 May 20209.639.869.629.679.67129,100
14 May 20209.519.659.029.629.62161,800
13 May 20209.829.829.139.679.67125,300
12 May 202010.3510.419.819.839.83101,200
11 May 202010.8810.8810.3510.3710.3787,900
08 May 202011.1911.3110.6410.9510.95111,100
07 May 202010.3511.0010.3510.9210.9293,500
06 May 202010.7911.2910.1110.1810.18131,500
05 May 202010.4210.6010.0110.1810.1894,600
04 May 202010.0410.289.8410.2810.28102,900
01 May 20209.6110.129.2910.1010.10269,300
30 Apr 202010.1010.129.619.819.8188,600
29 Apr 20209.6710.119.6410.0210.02181,600
28 Apr 20209.679.819.229.569.56184,200
27 Apr 20209.339.799.339.599.5996,500
24 Apr 20209.359.359.129.239.23163,900
23 Apr 20209.239.599.219.339.3368,400
22 Apr 20209.499.609.059.199.1988,700
21 Apr 20209.569.719.329.439.4342,300
20 Apr 20209.7810.009.599.759.7538,000
17 Apr 20209.529.999.529.949.94132,700
16 Apr 20209.609.759.089.199.19110,400
15 Apr 20209.579.869.029.699.6974,300
14 Apr 202010.0010.009.179.769.76168,600
13 Apr 20209.8810.129.789.929.92114,900
09 Apr 202010.0010.049.699.959.95119,200
08 Apr 20209.7410.109.559.889.88127,400
07 Apr 202010.1710.209.699.869.86166,700
06 Apr 20209.709.999.519.969.96204,900
03 Apr 20209.909.949.319.459.45152,800
02 Apr 20209.9310.109.229.959.9588,800
01 Apr 202010.2510.349.8910.0010.00110,000
31 Mar 202010.4910.7010.1510.5710.57139,400
30 Mar 202010.1410.689.8110.5710.57116,600
27 Mar 202010.2010.569.8010.1110.11137,600
26 Mar 20209.9610.559.9010.3310.33134,400
25 Mar 20209.4310.059.089.919.91196,100
24 Mar 20209.509.718.839.479.47116,500
23 Mar 20209.109.478.699.139.13106,900
20 Mar 20208.749.168.318.908.90627,400
19 Mar 20208.218.758.158.758.751,146,500
18 Mar 20208.548.828.078.338.33216,200
17 Mar 20208.259.097.819.099.09196,700
16 Mar 20207.858.437.658.258.25711,800
13 Mar 20208.649.188.128.678.67149,900
12 Mar 20208.739.088.128.318.31152,100
11 Mar 20209.259.629.089.209.20112,900
10 Mar 20209.389.539.049.499.49109,000
09 Mar 20209.799.799.019.199.19108,200
06 Mar 202010.5010.9610.1110.3110.3168,500
05 Mar 202010.7110.9810.6310.7710.77136,100
04 Mar 202011.0911.1610.6910.8910.89110,100
03 Mar 202010.9111.4610.9110.9610.96133,600
02 Mar 202010.8411.0710.6311.0711.07126,800
28 Feb 202011.0011.1110.5710.8110.81120,100
27 Feb 202011.4211.4611.0411.0611.06203,500
26 Feb 202011.3311.6411.2911.6211.62142,200
25 Feb 202011.8412.0611.2611.3211.32215,300
24 Feb 202011.7011.9011.6211.8411.84148,200
21 Feb 202011.7812.1411.6612.0612.06172,400
20 Feb 202011.9411.9911.5111.8111.81117,200
19 Feb 202012.0012.1511.9311.9311.93109,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...