CSTE - Caesarstone Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201915.5015.5915.0815.4315.43114,400
Apr 23, 201915.2315.5015.2315.4515.45172,100
Apr 22, 201915.5315.8415.0115.1815.1876,600
Apr 18, 201915.3015.6415.3015.4815.4881,000
Apr 17, 201915.1515.9615.1515.4015.40235,400
Apr 16, 201915.0215.3214.9515.2315.2349,800
Apr 15, 201914.9315.1714.8614.9014.90101,700
Apr 12, 201915.2615.2614.8614.9814.9855,700
Apr 11, 201915.2015.2615.1115.1815.1840,000
Apr 10, 201915.2415.2715.0815.2415.2459,800
Apr 09, 201915.4415.4815.1515.1815.1860,500
Apr 08, 201915.8515.8515.1615.4415.44114,900
Apr 05, 201915.7916.0515.7915.9615.9666,600
Apr 04, 201915.5415.9415.5415.7215.7242,300
Apr 03, 201915.8015.8415.5615.6115.6157,200
Apr 02, 201915.7015.8715.5015.6815.6850,300
Apr 01, 201915.6116.0715.6115.7715.7760,500
Mar 29, 201915.8315.8915.4515.6115.61144,600
Mar 28, 201915.5015.8515.3515.7815.7854,300
Mar 27, 201915.3615.6215.3415.4515.4580,400
Mar 26, 201915.5215.6215.2215.4015.4073,900
Mar 25, 201915.1715.5615.1015.5115.5161,700
Mar 22, 201915.5715.5815.1015.1715.17100,600
Mar 21, 201915.6116.0015.5815.6815.6852,100
Mar 20, 201915.4615.9115.2515.6515.6577,200
Mar 19, 201915.7115.9315.4515.5415.5478,600
Mar 18, 201915.8715.8715.5715.7315.7364,600
Mar 15, 201915.9216.1615.8115.8715.87196,200
Mar 14, 201916.2116.2815.9015.9215.9286,100
Mar 13, 201916.6016.6616.2116.2816.28180,100
Mar 12, 201916.6616.8116.1916.5516.55159,000
Mar 11, 201916.4716.7616.4216.6716.67139,300
Mar 08, 201916.4316.6116.3316.4016.40155,000
Mar 07, 201916.6516.7416.3916.4416.44101,900
Mar 06, 201916.8716.9516.5116.5316.53166,300
Mar 05, 201916.9417.0716.6616.9416.94113,900
Mar 04, 201917.0217.2716.8216.9516.95154,000
Mar 01, 201916.8917.1516.5817.0117.01109,200
Feb 28, 201916.7516.8416.4516.8016.8093,900
Feb 27, 201916.5716.8016.4616.7816.7885,100
Feb 26, 201916.7016.8016.4616.6016.6070,500
Feb 25, 201917.1217.3116.7416.7616.76100,800
Feb 22, 201917.0117.1416.7817.0617.0690,200
Feb 21, 201917.0017.1416.5116.9216.92157,300
Feb 20, 201917.0817.2116.9617.0817.08122,300
Feb 19, 201917.0417.4116.8917.1917.19246,600
Feb 15, 201916.4817.2816.4817.2417.24179,200
Feb 14, 201916.5516.7816.3616.4016.40179,700
Feb 13, 201916.3016.7516.1316.6516.65144,000
Feb 12, 201916.3616.8616.2516.3116.31168,000
Feb 11, 201915.6316.4615.6016.3216.32190,400
Feb 08, 201915.4215.9415.3615.6815.68103,500
Feb 07, 201915.1415.8714.8415.4315.43249,600
Feb 06, 201915.0016.2014.1515.0615.06970,200
Feb 05, 201915.9416.1215.5315.7715.77245,600
Feb 04, 201915.3815.8415.2615.8215.8287,600
Feb 01, 201915.3815.7715.2415.4615.46262,200
Jan 31, 201914.9315.4014.8915.3815.38112,500
Jan 30, 201915.2415.2414.7014.9114.9162,400
Jan 29, 201915.0115.2114.8615.1115.1158,900
Jan 28, 201914.6715.1214.6715.0915.0963,100
Jan 25, 201914.9115.2414.7914.8214.8257,000
Jan 24, 201914.6414.8214.4614.8114.8138,500
Jan 23, 201914.8014.8114.4214.6714.6760,200
Jan 22, 201915.2915.3714.6314.7414.74106,700
Jan 18, 201915.2215.5915.2215.3715.37121,600
Jan 17, 201914.9815.2714.6315.2115.2188,600
Jan 16, 201914.6215.2714.6215.0615.06152,500
Jan 15, 201913.9714.6313.9614.6114.61285,500
Jan 14, 201914.1114.2513.9713.9713.9796,700
Jan 11, 201913.9614.1313.7214.1114.11157,500
Jan 10, 201914.4014.5013.9114.0314.0383,300
Jan 09, 201914.0514.4713.8814.4414.44142,600
Jan 08, 201914.3314.3313.9714.0514.05127,700
Jan 07, 201914.1714.4313.9214.2414.2497,900
Jan 04, 201914.0014.4413.9714.1814.1891,200
Jan 03, 201913.7714.1513.7513.8613.86114,400
Jan 02, 201913.3914.0813.3913.8113.81166,700
Dec 31, 201813.3513.6113.3513.5813.58103,300
Dec 28, 201813.7514.0513.2113.2513.25169,400
Dec 27, 201812.4913.7512.4913.7413.74269,200
Dec 26, 201812.8113.0012.5612.7412.74563,100
Dec 24, 201812.8612.9612.6712.8412.84223,100
Dec 21, 201813.6113.7213.0713.0913.09132,800
Dec 20, 201813.9214.1513.4713.5413.54127,300
Dec 19, 201813.9214.4013.8514.0614.06159,500
Dec 18, 201814.4414.5513.9113.9613.96120,400
Dec 17, 201814.6114.8814.2414.3414.34140,000
Dec 14, 201814.4614.8714.3014.6714.67246,700
Dec 13, 201814.9514.9514.3614.5614.56261,600
Dec 12, 201815.3815.6514.9014.9214.92228,800
Dec 11, 201815.5215.6915.1215.2315.23109,800
Dec 10, 201815.0015.4114.7915.4015.40299,100
Dec 07, 201814.6315.2314.6315.0215.02134,700
Dec 06, 201814.6514.7514.4214.6414.64205,300
Dec 04, 201815.5515.6314.8514.9214.92181,500
Dec 03, 201815.9016.0015.4915.6515.6571,900
Nov 30, 201815.7315.8215.5015.6515.65110,900
Nov 29, 201816.0616.1215.7015.8015.8095,000
Nov 28, 201815.7716.3315.2616.2016.20159,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...