CSTE - Caesarstone Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202013.8513.8513.5113.5813.5868,375
Jan 28, 202013.9314.0013.7913.8013.8070,000
Jan 27, 202014.3514.3513.8313.8313.8356,500
Jan 24, 202015.0015.0014.5214.5614.5651,300
Jan 23, 202015.3615.3614.9114.9414.9441,300
Jan 22, 202015.4515.4615.3115.3515.3584,400
Jan 21, 202015.2315.4915.2315.4015.4068,100
Jan 17, 202015.7615.7815.3815.3815.3860,100
Jan 16, 202015.5415.8615.4015.6815.6847,800
Jan 15, 202015.0215.4715.0215.4315.4391,900
Jan 14, 202015.1315.2214.9615.0015.0078,700
Jan 13, 202015.0215.1915.0115.1615.1676,900
Jan 10, 202014.9815.1014.9315.0415.0454,300
Jan 09, 202015.1115.5314.4815.0315.0369,100
Jan 08, 202015.1715.3414.9015.1115.1193,700
Jan 07, 202015.1715.2715.0515.0715.0767,700
Jan 06, 202015.0815.2514.9315.1815.1870,000
Jan 03, 202015.0515.2715.0515.1615.1687,900
Jan 02, 202015.2215.2515.0815.2415.24101,900
Dec 31, 201915.0715.1714.9215.0715.07107,300
Dec 30, 201914.8515.2714.8015.2115.21146,300
Dec 27, 201914.9615.0214.8314.9114.91233,600
Dec 26, 201914.9815.0414.9014.9414.9431,800
Dec 24, 201914.9815.0514.7914.9314.9330,700
Dec 23, 201915.1215.1814.9014.9314.93132,600
Dec 20, 201915.0915.2215.0015.1615.16220,800
Dec 19, 201915.3415.3415.1015.1215.1262,200
Dec 18, 201915.3015.4515.1615.3015.3057,700
Dec 17, 201915.4115.4815.2415.3515.3578,300
Dec 16, 201915.2415.7215.2215.4515.45158,200
Dec 13, 201915.0515.2014.9615.1815.18293,000
Dec 12, 201915.1515.1914.9215.0015.00220,600
Dec 11, 201914.9615.2514.9115.1415.1462,600
Dec 10, 201914.9615.0714.8215.0015.0054,900
Dec 09, 201915.2415.2414.9215.0215.0250,000
Dec 06, 201915.3315.4815.1615.1915.1968,300
Dec 05, 201915.2915.5415.2215.2415.2471,000
Dec 04, 201915.2115.3515.1515.2115.2194,400
Dec 03, 201915.0215.1515.0015.0915.09127,400
Dec 02, 201915.5915.6915.1715.2015.2077,600
Nov 29, 201915.3815.7215.3015.6615.6666,900
Nov 27, 201915.8915.8915.3115.3815.3867,000
Nov 26, 201915.7615.9215.6815.8115.8192,200
Nov 25, 201915.6616.0015.3615.7515.7582,200
Nov 22, 201915.2515.5915.1815.5315.5397,500
Nov 21, 201915.1615.2714.7615.2615.2678,700
Nov 20, 201915.4515.4815.1215.1715.1766,300
Nov 19, 201916.0416.0915.4015.5115.5191,100
Nov 19, 20190.15 Dividend
Nov 18, 201915.7316.0915.6416.0415.89273,000
Nov 15, 201915.9616.0315.7315.7915.64227,400
Nov 14, 201915.8416.1315.8015.8215.67124,500
Nov 13, 201915.6415.9515.4015.9315.7878,900
Nov 12, 201915.7716.1315.7515.8015.6587,700
Nov 11, 201915.8615.9715.3715.6215.47123,000
Nov 08, 201916.0416.3216.0316.0315.8863,600
Nov 07, 201916.6516.9415.9316.0015.85143,600
Nov 06, 201916.1616.9516.0316.7316.57224,900
Nov 05, 201917.5017.5417.0217.0216.8688,600
Nov 04, 201917.3617.5717.1717.4717.3156,700
Nov 01, 201916.9817.3616.9417.3317.1755,600
Oct 31, 201916.9316.9916.5716.8916.7371,800
Oct 30, 201917.2917.3216.8916.9816.8299,000
Oct 29, 201917.2917.3216.9817.2917.1391,900
Oct 28, 201917.2717.4617.2717.3017.1447,500
Oct 25, 201917.3417.5117.2817.2917.1341,600
Oct 24, 201917.6317.7417.2517.3517.19144,200
Oct 23, 201917.6017.6817.2717.6617.4961,700
Oct 22, 201917.6017.8517.2017.6017.4471,800
Oct 21, 201917.3517.6817.3517.5917.43123,900
Oct 18, 201917.6617.7117.2017.2717.1174,300
Oct 17, 201917.3117.8017.2917.7217.55148,400
Oct 16, 201916.8017.3916.6017.2117.05128,700
Oct 15, 201917.1117.1116.6516.7416.5875,800
Oct 14, 201916.6317.2816.5017.1416.98144,800
Oct 11, 201916.4016.8516.4016.5716.4289,000
Oct 10, 201916.1916.3115.9716.0815.9358,100
Oct 09, 201916.5316.5316.1516.1816.0350,900
Oct 08, 201916.4816.8116.3516.3816.23203,800
Oct 07, 201916.4816.5716.2516.5216.37115,500
Oct 04, 201916.4316.5616.2916.4816.3375,900
Oct 03, 201916.4316.6816.2516.4316.28144,300
Oct 02, 201916.3916.8115.4116.5216.37432,700
Oct 01, 201916.7216.9716.3016.4016.2581,600
Sep 30, 201916.7116.8816.5516.6116.4588,700
Sep 27, 201916.6816.8116.4816.6116.4580,500
Sep 26, 201916.5416.8416.5016.5716.4275,900
Sep 25, 201916.1716.5015.9416.3816.23640,700
Sep 24, 201915.8616.3115.7116.0115.86132,600
Sep 23, 201916.3616.3615.6515.8515.70165,100
Sep 20, 201916.7416.9216.4016.5616.41139,700
Sep 19, 201916.4116.8916.3116.7316.57150,400
Sep 18, 201916.6716.6715.9516.3916.24159,100
Sep 17, 201916.4816.9416.4816.6016.4483,200
Sep 16, 201916.1016.8015.9916.6216.46165,600
Sep 13, 201915.7516.3415.7516.0315.88168,000
Sep 12, 201915.0015.7214.9115.6415.49247,000
Sep 11, 201914.9015.1514.6415.0614.92144,600
Sep 10, 201914.9915.2514.7314.8414.70211,800
Sep 09, 201914.4315.0114.4314.9614.82237,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...