Caesarstone Ltd. (CSTE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 5.38 | 5.87 | 5.62 | 5.62 | 5.62 | 8,443 |
| 15 Apr 2024 | 5.38 | 5.80 | 5.36 | 5.67 | 5.67 | 146,000 |
| 12 Apr 2024 | 5.08 | 5.45 | 5.00 | 5.38 | 5.38 | 90,600 |
| 11 Apr 2024 | 5.82 | 6.00 | 5.00 | 5.12 | 5.12 | 411,200 |
| 10 Apr 2024 | 5.77 | 6.36 | 5.72 | 6.15 | 6.15 | 304,200 |
| 09 Apr 2024 | 4.97 | 5.84 | 4.95 | 5.67 | 5.67 | 364,900 |
| 08 Apr 2024 | 4.22 | 5.00 | 4.21 | 4.97 | 4.97 | 133,800 |
| 05 Apr 2024 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 205,300 |
| 04 Apr 2024 | 4.22 | 4.22 | 4.05 | 4.16 | 4.16 | 174,300 |
| 03 Apr 2024 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 52,100 |
| 02 Apr 2024 | 4.13 | 4.16 | 4.04 | 4.11 | 4.11 | 54,000 |
| 01 Apr 2024 | 4.11 | 4.18 | 4.07 | 4.14 | 4.14 | 25,800 |
| 28 Mar 2024 | 4.11 | 4.19 | 4.09 | 4.09 | 4.09 | 115,100 |
| 27 Mar 2024 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | 116,600 |
| 26 Mar 2024 | 4.15 | 4.20 | 4.07 | 4.07 | 4.07 | 39,600 |
| 25 Mar 2024 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 55,500 |
| 22 Mar 2024 | 3.95 | 4.12 | 3.82 | 4.00 | 4.00 | 47,900 |
| 21 Mar 2024 | 3.84 | 4.00 | 3.80 | 3.81 | 3.81 | 43,200 |
| 20 Mar 2024 | 3.89 | 3.93 | 3.76 | 3.79 | 3.79 | 67,700 |
| 19 Mar 2024 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | 31,800 |
| 18 Mar 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 39,800 |
| 15 Mar 2024 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 34,800 |
| 14 Mar 2024 | 4.16 | 4.18 | 4.03 | 4.14 | 4.14 | 27,900 |
| 13 Mar 2024 | 4.18 | 4.21 | 4.09 | 4.18 | 4.18 | 22,500 |
| 12 Mar 2024 | 4.16 | 4.25 | 4.04 | 4.20 | 4.20 | 59,000 |
| 11 Mar 2024 | 4.30 | 4.36 | 4.12 | 4.12 | 4.12 | 72,000 |
| 08 Mar 2024 | 4.38 | 4.49 | 4.28 | 4.35 | 4.35 | 10,800 |
| 07 Mar 2024 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | 39,600 |
| 06 Mar 2024 | 4.40 | 4.53 | 4.26 | 4.48 | 4.48 | 91,500 |
| 05 Mar 2024 | 4.15 | 4.32 | 4.15 | 4.26 | 4.26 | 179,200 |
| 04 Mar 2024 | 4.30 | 4.39 | 4.12 | 4.16 | 4.16 | 33,600 |
| 01 Mar 2024 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | 24,100 |
| 29 Feb 2024 | 4.40 | 4.52 | 4.33 | 4.42 | 4.42 | 61,100 |
| 28 Feb 2024 | 4.40 | 4.50 | 4.34 | 4.41 | 4.41 | 74,400 |
| 27 Feb 2024 | 4.32 | 4.76 | 4.27 | 4.48 | 4.48 | 201,400 |
| 26 Feb 2024 | 4.09 | 4.47 | 4.09 | 4.31 | 4.31 | 204,700 |
| 23 Feb 2024 | 3.93 | 4.12 | 3.91 | 4.12 | 4.12 | 26,900 |
| 22 Feb 2024 | 4.12 | 4.12 | 3.85 | 3.96 | 3.96 | 12,100 |
| 21 Feb 2024 | 3.91 | 4.17 | 3.86 | 4.10 | 4.10 | 41,300 |
| 20 Feb 2024 | 3.82 | 4.07 | 3.82 | 3.92 | 3.92 | 19,500 |
| 16 Feb 2024 | 3.94 | 3.98 | 3.81 | 3.81 | 3.81 | 8,700 |
| 15 Feb 2024 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 36,400 |
| 14 Feb 2024 | 3.95 | 3.98 | 3.83 | 3.86 | 3.86 | 21,900 |
| 13 Feb 2024 | 4.02 | 4.02 | 3.83 | 3.88 | 3.88 | 31,700 |
| 12 Feb 2024 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 31,600 |
| 09 Feb 2024 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 8,200 |
| 08 Feb 2024 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 8,600 |
| 07 Feb 2024 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 11,900 |
| 06 Feb 2024 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 47,400 |
| 05 Feb 2024 | 3.89 | 4.13 | 3.89 | 4.06 | 4.06 | 11,500 |
| 02 Feb 2024 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | 26,900 |
| 01 Feb 2024 | 3.91 | 4.09 | 3.80 | 4.00 | 4.00 | 132,200 |
| 31 Jan 2024 | 4.10 | 4.14 | 3.92 | 4.00 | 4.00 | 34,900 |
| 30 Jan 2024 | 4.06 | 4.17 | 3.93 | 4.08 | 4.08 | 73,900 |
| 29 Jan 2024 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | 157,900 |
| 26 Jan 2024 | 4.17 | 4.19 | 4.05 | 4.14 | 4.14 | 15,400 |
| 25 Jan 2024 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 5,900 |
| 24 Jan 2024 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | 9,200 |
| 23 Jan 2024 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | 14,300 |
| 22 Jan 2024 | 4.13 | 4.22 | 4.05 | 4.18 | 4.18 | 24,500 |
| 19 Jan 2024 | 4.04 | 4.13 | 4.01 | 4.09 | 4.09 | 12,500 |
| 18 Jan 2024 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 17,800 |
| 17 Jan 2024 | 3.98 | 4.07 | 3.87 | 3.94 | 3.94 | 27,700 |
| 16 Jan 2024 | 4.13 | 4.14 | 3.89 | 3.99 | 3.99 | 69,100 |
| 12 Jan 2024 | 4.13 | 4.17 | 3.99 | 4.13 | 4.13 | 25,700 |
| 11 Jan 2024 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | 33,400 |
| 10 Jan 2024 | 4.08 | 4.24 | 4.08 | 4.13 | 4.13 | 21,400 |
| 09 Jan 2024 | 4.14 | 4.22 | 4.08 | 4.12 | 4.12 | 27,500 |
| 08 Jan 2024 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | 65,800 |
| 05 Jan 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 16,000 |
| 04 Jan 2024 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 47,300 |
| 03 Jan 2024 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | 42,400 |
| 02 Jan 2024 | 3.87 | 4.24 | 3.87 | 4.08 | 4.08 | 111,900 |
| 29 Dec 2023 | 3.77 | 3.86 | 3.71 | 3.74 | 3.74 | 54,700 |
| 28 Dec 2023 | 3.72 | 3.85 | 3.69 | 3.83 | 3.83 | 64,000 |
| 27 Dec 2023 | 3.87 | 4.00 | 3.55 | 3.67 | 3.67 | 154,100 |
| 26 Dec 2023 | 3.94 | 3.97 | 3.81 | 3.90 | 3.90 | 24,600 |
| 22 Dec 2023 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | 21,800 |
| 21 Dec 2023 | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | 39,700 |
| 20 Dec 2023 | 3.82 | 3.97 | 3.81 | 3.87 | 3.87 | 24,600 |
| 19 Dec 2023 | 3.81 | 3.90 | 3.75 | 3.86 | 3.86 | 45,500 |
| 18 Dec 2023 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | 27,200 |
| 15 Dec 2023 | 3.76 | 4.02 | 3.50 | 3.94 | 3.94 | 68,000 |
| 14 Dec 2023 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | 204,200 |
| 13 Dec 2023 | 4.10 | 4.21 | 3.73 | 3.80 | 3.80 | 119,500 |
| 12 Dec 2023 | 4.19 | 4.34 | 4.12 | 4.21 | 4.21 | 38,600 |
| 11 Dec 2023 | 4.20 | 4.21 | 4.12 | 4.15 | 4.15 | 10,500 |
| 08 Dec 2023 | 4.28 | 4.28 | 4.10 | 4.23 | 4.23 | 10,000 |
| 07 Dec 2023 | 4.23 | 4.23 | 4.11 | 4.18 | 4.18 | 19,000 |
| 06 Dec 2023 | 4.20 | 4.24 | 4.14 | 4.21 | 4.21 | 22,000 |
| 05 Dec 2023 | 4.20 | 4.28 | 4.09 | 4.23 | 4.23 | 38,200 |
| 04 Dec 2023 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | 38,800 |
| 01 Dec 2023 | 4.08 | 4.24 | 4.03 | 4.20 | 4.20 | 58,600 |
| 30 Nov 2023 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 25,300 |
| 29 Nov 2023 | 4.08 | 4.08 | 3.85 | 4.07 | 4.07 | 70,000 |
| 28 Nov 2023 | 4.00 | 4.07 | 3.91 | 4.03 | 4.03 | 47,400 |
| 27 Nov 2023 | 3.92 | 4.00 | 3.83 | 3.99 | 3.99 | 50,700 |
| 24 Nov 2023 | 3.88 | 3.99 | 3.73 | 3.99 | 3.99 | 40,800 |
| 22 Nov 2023 | 3.75 | 4.00 | 3.72 | 3.86 | 3.86 | 95,800 |
| 21 Nov 2023 | 4.02 | 4.09 | 3.71 | 3.77 | 3.77 | 104,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.