CSTE - Caesarstone Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201916.7416.9216.4216.5616.56177,544
Sep 19, 201916.4116.8916.3116.7316.73150,400
Sep 18, 201916.6716.6715.9516.3916.39159,100
Sep 17, 201916.4816.9416.4816.6016.6083,200
Sep 16, 201916.1016.8015.9916.6216.62165,600
Sep 13, 201915.7516.3415.7516.0316.03168,000
Sep 12, 201915.0015.7214.9115.6415.64247,000
Sep 11, 201914.9015.1514.6415.0615.06144,600
Sep 10, 201914.9915.2514.7314.8414.84211,800
Sep 09, 201914.4315.0114.4314.9614.96237,100
Sep 06, 201914.4114.7514.3714.3814.3864,600
Sep 05, 201915.1415.1614.2114.3214.32112,300
Sep 04, 201914.9615.3514.8514.9314.93193,100
Sep 03, 201914.8014.9614.6014.8614.8658,100
Aug 30, 201915.0115.0214.8514.9914.9947,300
Aug 29, 201914.5015.0114.3314.9514.9560,000
Aug 28, 201914.3714.4914.2714.3214.3274,500
Aug 27, 201914.7715.0214.4414.4514.4563,200
Aug 26, 201914.7414.8414.6614.7714.7752,700
Aug 23, 201915.0215.1914.5614.6014.6067,900
Aug 22, 201915.3415.3914.9915.1515.1572,000
Aug 21, 201915.4315.7715.3315.3515.3556,700
Aug 20, 201915.3715.6415.2615.3415.3439,100
Aug 19, 201915.5815.7715.4715.5015.5056,100
Aug 16, 201915.1915.5615.1715.4115.4196,900
Aug 15, 201915.4515.6515.0715.1015.1095,100
Aug 14, 201915.7616.0215.4515.4815.4886,400
Aug 13, 201915.8916.1015.8016.0016.0061,000
Aug 12, 201916.3216.4015.8215.9115.9184,100
Aug 09, 201916.6516.7016.1016.4016.40147,400
Aug 08, 201916.0217.0015.8616.5716.57336,100
Aug 07, 201913.2615.4712.8115.4415.44515,300
Aug 06, 201913.9314.2813.8314.2514.2574,900
Aug 05, 201913.4914.0113.4913.9213.92156,900
Aug 02, 201913.8114.1013.5313.6613.6650,600
Aug 01, 201914.1014.2413.8513.9313.9382,800
Jul 31, 201914.4714.5214.0514.0714.07104,500
Jul 30, 201914.4114.5814.3414.4314.4371,800
Jul 29, 201914.5514.6214.3014.3814.3863,700
Jul 26, 201914.8614.9414.5914.6414.6443,700
Jul 25, 201914.8915.1514.8314.8514.8558,200
Jul 24, 201914.6915.0314.6914.9214.9283,400
Jul 23, 201914.6314.8014.5314.7914.79127,400
Jul 22, 201914.8414.8714.5214.6114.6162,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...