Advertisement
U.S. markets closed

Caesarstone Ltd. (CSTE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.0900+0.0200 (+0.49%)
At close: 04:00PM EDT
4.0900 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.11004.19004.09004.09004.0900115,100
Mar 27, 20244.15004.16004.07004.07004.0700116,600
Mar 26, 20244.15004.20004.07004.07004.070039,600
Mar 25, 20244.01004.18003.98004.13004.130055,500
Mar 22, 20243.95004.12003.82004.00004.000047,900
Mar 21, 20243.84004.00003.80003.81003.810043,200
Mar 20, 20243.89003.93003.76003.79003.790067,700
Mar 19, 20243.90003.96003.87003.89003.890031,800
Mar 18, 20244.00004.00003.90003.95003.950039,800
Mar 15, 20244.20004.21004.00004.02004.020034,800
Mar 14, 20244.16004.18004.03004.14004.140027,900
Mar 13, 20244.18004.21004.09004.18004.180022,500
Mar 12, 20244.16004.25004.04004.20004.200059,000
Mar 11, 20244.30004.36004.12004.12004.120072,000
Mar 08, 20244.38004.49004.28004.35004.350010,800
Mar 07, 20244.48004.48004.32004.40004.400039,600
Mar 06, 20244.40004.53004.26004.48004.480091,500
Mar 05, 20244.15004.32004.15004.26004.2600179,200
Mar 04, 20244.30004.39004.12004.16004.160033,600
Mar 01, 20244.37004.45004.30004.30004.300024,100
Feb 29, 20244.40004.52004.33004.42004.420061,100
Feb 28, 20244.40004.50004.34004.41004.410074,400
Feb 27, 20244.32004.76004.27004.48004.4800201,400
Feb 26, 20244.09004.47004.09004.31004.3100204,700
Feb 23, 20243.93004.12003.91004.12004.120026,900
Feb 22, 20244.12004.12003.85003.96003.960012,100
Feb 21, 20243.91004.17003.86004.10004.100041,300
Feb 20, 20243.82004.07003.82003.92003.920019,500
Feb 16, 20243.94003.98003.81003.81003.81008,700
Feb 15, 20243.80003.88003.80003.85003.850036,400
Feb 14, 20243.95003.98003.83003.86003.860021,900
Feb 13, 20244.02004.02003.83003.88003.880031,700
Feb 12, 20244.15004.20003.98004.01004.010031,600
Feb 09, 20244.08004.15004.04004.14004.14008,200
Feb 08, 20243.98004.13003.98004.11004.11008,600
Feb 07, 20243.98004.06003.91004.00004.000011,900
Feb 06, 20243.95004.00003.89003.95003.950047,400
Feb 05, 20243.89004.13003.89004.06004.060011,500
Feb 02, 20243.95004.04003.90003.90003.900026,900
Feb 01, 20243.91004.09003.80004.00004.0000132,200
Jan 31, 20244.10004.14003.92004.00004.000034,900
Jan 30, 20244.06004.17003.93004.08004.080073,900
Jan 29, 20244.14004.18004.04004.09004.0900157,900
Jan 26, 20244.17004.19004.05004.14004.140015,400
Jan 25, 20244.15004.15004.10004.14004.14005,900
Jan 24, 20244.10004.15004.03004.11004.11009,200
Jan 23, 20244.15004.20004.10004.16004.160014,300
Jan 22, 20244.13004.22004.05004.18004.180024,500
Jan 19, 20244.04004.13004.01004.09004.090012,500
Jan 18, 20243.98003.98003.88003.92003.920017,800
Jan 17, 20243.98004.07003.87003.94003.940027,700
Jan 16, 20244.13004.14003.89003.99003.990069,100
Jan 12, 20244.13004.17003.99004.13004.130025,700
Jan 11, 20244.11004.15004.09004.11004.110033,400
Jan 10, 20244.08004.24004.08004.13004.130021,400
Jan 09, 20244.14004.22004.08004.12004.120027,500
Jan 08, 20244.22004.32004.13004.16004.160065,800
Jan 05, 20244.14004.20004.08004.19004.190016,000
Jan 04, 20244.01004.23004.01004.16004.160047,300
Jan 03, 20244.03004.16004.01004.03004.030042,400
Jan 02, 20243.87004.24003.87004.08004.0800111,900
Dec 29, 20233.77003.86003.71003.74003.740054,700
Dec 28, 20233.72003.85003.69003.83003.830064,000
Dec 27, 20233.87004.00003.55003.67003.6700154,100
Dec 26, 20233.94003.97003.81003.90003.900024,600
Dec 22, 20233.82003.97003.82003.94003.940021,800
Dec 21, 20233.94003.95003.81003.85003.850039,700
Dec 20, 20233.82003.97003.81003.87003.870024,600
Dec 19, 20233.81003.90003.75003.86003.860045,500
Dec 18, 20233.80003.91003.77003.80003.800027,200
Dec 15, 20233.76004.02003.50003.94003.940068,000
Dec 14, 20233.90003.90003.56003.60003.6000204,200
Dec 13, 20234.10004.21003.73003.80003.8000119,500
Dec 12, 20234.19004.34004.12004.21004.210038,600
Dec 11, 20234.20004.21004.12004.15004.150010,500
Dec 08, 20234.28004.28004.10004.23004.230010,000
Dec 07, 20234.23004.23004.11004.18004.180019,000
Dec 06, 20234.20004.24004.14004.21004.210022,000
Dec 05, 20234.20004.28004.09004.23004.230038,200
Dec 04, 20234.03004.21004.03004.19004.190038,800
Dec 01, 20234.08004.24004.03004.20004.200058,600
Nov 30, 20234.02004.09004.00004.06004.060025,300
Nov 29, 20234.08004.08003.85004.07004.070070,000
Nov 28, 20234.00004.07003.91004.03004.030047,400
Nov 27, 20233.92004.00003.83003.99003.990050,700
Nov 24, 20233.88003.99003.73003.99003.990040,800
Nov 22, 20233.75004.00003.72003.86003.860095,800
Nov 21, 20234.02004.09003.71003.77003.7700104,600
Nov 20, 20234.16004.18003.89003.99003.990035,100
Nov 17, 20234.23004.26004.08004.15004.150018,700
Nov 16, 20234.20004.20004.03004.15004.150014,100
Nov 15, 20234.23004.36003.98004.17004.170020,800
Nov 14, 20234.09004.42003.96004.19004.190032,100
Nov 13, 20234.13004.19003.97004.06004.060018,300
Nov 10, 20234.10004.17003.96004.16004.160016,700
Nov 09, 20234.23004.23003.88004.09004.090010,300
Nov 08, 20234.27004.41003.71004.23004.230049,800
Nov 07, 20234.42004.50004.22004.22004.2200164,700
Nov 06, 20234.03004.40004.03004.30004.300050,900
Nov 03, 20234.12004.12003.97004.08004.080015,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...