Caesarstone Ltd. - Ordinary Shares (CSTE)

1.6200
-0.0200 (-1.22%)
NASDAQ · Last Trade: Apr 17th, 12:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Caesarstone Ltd. - Ordinary Shares (CSTE)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20261.661.661.551.62101,7921.62
4/15/20261.711.731.561.64314,0961.64
4/14/20261.591.741.591.67168,6451.67
4/13/20261.501.581.461.55517,6221.55
4/10/20261.411.581.391.57741,3401.57
4/09/20261.351.461.311.42265,6021.42
4/08/20261.251.371.191.36482,5691.36
4/07/20261.151.241.121.22251,9991.22
4/06/20261.121.201.091.17337,9081.17
4/02/20261.021.130.971.11497,1501.11
4/01/20261.051.121.001.02373,4911.02
3/31/20261.031.091.011.07228,3921.07
3/30/20261.021.080.991.02115,4651.02
3/27/20260.991.040.911.02384,0041.02
3/26/20261.121.130.961.00270,6191.00
3/25/20261.091.221.031.13617,3211.13
3/24/20261.081.121.011.06360,2771.06
3/23/20261.161.301.041.132,067,7241.13
3/20/20260.791.160.781.094,196,2241.09
3/19/20260.750.830.700.83861,7200.83
3/18/20260.650.830.640.743,057,6710.74
3/17/20260.640.690.620.65939,5340.65
3/16/20260.580.690.580.671,806,9380.67
3/13/20260.700.700.560.6239,304,3350.62
3/12/20260.750.750.680.69364,4820.69
3/11/20260.770.780.740.74169,9050.74
3/10/20260.810.840.710.75498,7510.75
3/09/20260.850.880.780.81757,4240.81
3/06/20260.850.850.790.80546,1660.80
3/05/20260.920.950.810.82907,6860.82
3/04/20261.231.250.870.892,289,5330.89
3/03/20261.471.481.201.23342,3981.23
3/02/20261.341.581.271.47191,1551.47
2/27/20261.481.481.351.37103,9681.37
2/26/20261.511.521.471.4832,4141.48
2/25/20261.541.591.461.46106,7641.46
2/24/20261.571.571.471.54109,8291.54
2/23/20261.671.691.501.5798,7481.57
2/20/20261.681.781.551.63103,1551.63
2/19/20261.972.191.611.71137,7021.71
2/18/20262.142.241.971.99236,2001.99
2/17/20262.142.262.012.1677,0932.16
2/13/20262.152.172.102.1161,6962.11
2/12/20262.372.372.102.1785,6982.17
2/11/20262.402.532.292.3259,1172.32
2/10/20262.392.582.352.40183,4052.40
2/09/20262.362.402.302.3449,3232.34
2/06/20262.312.452.312.3343,9442.33
2/05/20262.282.352.252.3028,1132.30
2/04/20262.472.472.232.3076,6462.30
2/03/20262.382.492.262.48136,8662.48
2/02/20262.192.352.192.32126,6942.32
1/30/20262.222.222.122.1838,1132.18
1/29/20262.312.322.182.2540,2842.25
1/28/20262.482.482.222.3391,2512.33
1/27/20262.232.482.232.4455,7792.44
1/26/20262.502.562.332.38290,2412.38
1/23/20262.252.502.132.50174,9772.50
1/22/20262.042.282.012.23208,7802.23
1/21/20261.982.051.962.04147,0022.04
1/20/20261.972.041.951.9956,9111.99