CSTE - Caesarstone Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201914.9215.0614.8614.8714.8747,700
Jul 18, 201915.2715.2714.9114.9614.9638,400
Jul 17, 201915.1215.3115.0215.2415.24125,500
Jul 16, 201915.1015.2315.0215.1715.1754,100
Jul 15, 201915.0515.0514.8314.9714.9747,500
Jul 12, 201915.0215.1214.9815.0615.06101,200
Jul 11, 201915.1615.1614.7415.0115.0169,200
Jul 10, 201915.2015.3215.0615.2215.22159,000
Jul 09, 201915.1515.1814.9315.0715.0744,700
Jul 08, 201915.4515.5815.1115.2615.2669,600
Jul 05, 201915.0315.6015.0315.5315.53226,900
Jul 03, 201915.0715.1815.0015.1415.1471,500
Jul 02, 201914.9515.0514.8615.0215.0291,800
Jul 01, 201915.1915.1914.9915.0515.0585,200
Jun 28, 201914.6715.2614.6715.0315.03255,200
Jun 27, 201914.5714.7614.4714.6914.69119,900
Jun 26, 201914.6114.7314.3214.5714.5788,700
Jun 25, 201914.4114.8014.3014.6714.67120,400
Jun 24, 201914.5514.7214.2314.3014.30101,400
Jun 21, 201914.6614.8014.4414.6314.63233,000
Jun 20, 201914.6514.7914.6414.7614.7649,500
Jun 19, 201914.6214.6814.3414.6114.6165,300
Jun 18, 201914.1814.7514.1814.5414.54213,700
Jun 17, 201914.2614.2914.0614.1314.1379,300
Jun 14, 201914.3814.5514.2614.2914.2986,200
Jun 13, 201914.6514.7214.3714.4214.4258,600
Jun 12, 201914.4914.6614.4114.6214.62118,900
Jun 11, 201914.8714.9614.5314.5514.5554,800
Jun 10, 201914.3514.7914.2714.6714.67179,600
Jun 07, 201914.1914.5314.0714.4014.40137,800
Jun 06, 201914.2614.4114.0114.1414.1469,600
Jun 05, 201914.5114.8214.2014.3014.3077,200
Jun 04, 201913.9914.7413.9914.4214.42235,200
Jun 03, 201913.9013.9713.7413.9113.91151,000
May 31, 201913.8013.9613.5413.8713.8791,400
May 30, 201914.2714.4913.8313.9413.9456,100
May 29, 201914.2214.3714.0614.2014.2088,600
May 28, 201914.3914.5114.1514.2814.28189,100
May 24, 201914.3114.5014.2514.3814.3897,800
May 23, 201914.2414.4114.1414.2014.2082,200
May 22, 201914.3514.4514.2514.3914.3952,700
May 21, 201914.4814.6314.3714.5114.5176,700
May 20, 201914.8014.9214.4614.4814.4859,200
May 17, 201914.8214.9914.6814.9214.92126,800
May 16, 201915.5715.6014.8714.9214.92120,900
May 15, 201915.3015.5015.2115.3815.3860,400
May 14, 201915.3215.4915.2515.4315.4361,600
May 13, 201915.2315.4815.0715.3115.3188,900
May 10, 201915.4515.6615.3315.5715.5760,600
May 09, 201915.5015.5715.3515.4715.4752,100
May 08, 201915.7015.8315.5215.5215.5279,000
May 07, 201916.2816.4215.6515.7215.72114,000
May 06, 201916.3816.4416.0916.3516.35101,200
May 03, 201916.0216.9816.0216.4716.47276,700
May 02, 201914.8615.9014.8615.7815.78326,700
May 01, 201914.1115.6814.1114.9614.96257,000
Apr 30, 201915.1015.3814.9415.1315.13104,900
Apr 29, 201915.3415.6715.0915.1715.17130,100
Apr 26, 201915.1715.3915.0615.3115.31241,100
Apr 25, 201915.3515.5115.0915.1315.1354,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...