Caesarstone Ltd. (CSTE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 6.11 | 6.56 | 6.11 | 6.49 | 6.49 | 147,553 |
| Apr 22, 2024 | 5.74 | 6.20 | 5.70 | 6.14 | 6.14 | 158,900 |
| Apr 19, 2024 | 5.45 | 5.70 | 5.21 | 5.69 | 5.69 | 76,400 |
| Apr 18, 2024 | 5.58 | 5.59 | 5.42 | 5.44 | 5.44 | 73,800 |
| Apr 17, 2024 | 5.45 | 5.63 | 5.30 | 5.53 | 5.53 | 52,100 |
| Apr 16, 2024 | 5.87 | 5.87 | 5.38 | 5.45 | 5.45 | 66,200 |
| Apr 15, 2024 | 5.38 | 5.80 | 5.36 | 5.67 | 5.67 | 146,000 |
| Apr 12, 2024 | 5.08 | 5.45 | 5.00 | 5.38 | 5.38 | 90,600 |
| Apr 11, 2024 | 5.82 | 6.00 | 5.00 | 5.12 | 5.12 | 411,200 |
| Apr 10, 2024 | 5.77 | 6.36 | 5.72 | 6.15 | 6.15 | 304,200 |
| Apr 09, 2024 | 4.97 | 5.84 | 4.95 | 5.67 | 5.67 | 364,900 |
| Apr 08, 2024 | 4.22 | 5.00 | 4.21 | 4.97 | 4.97 | 133,800 |
| Apr 05, 2024 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 205,300 |
| Apr 04, 2024 | 4.22 | 4.22 | 4.05 | 4.16 | 4.16 | 174,300 |
| Apr 03, 2024 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 52,100 |
| Apr 02, 2024 | 4.13 | 4.16 | 4.04 | 4.11 | 4.11 | 54,000 |
| Apr 01, 2024 | 4.11 | 4.18 | 4.07 | 4.14 | 4.14 | 25,800 |
| Mar 28, 2024 | 4.11 | 4.19 | 4.09 | 4.09 | 4.09 | 115,100 |
| Mar 27, 2024 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | 116,600 |
| Mar 26, 2024 | 4.15 | 4.20 | 4.07 | 4.07 | 4.07 | 39,600 |
| Mar 25, 2024 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 55,500 |
| Mar 22, 2024 | 3.95 | 4.12 | 3.82 | 4.00 | 4.00 | 47,900 |
| Mar 21, 2024 | 3.84 | 4.00 | 3.80 | 3.81 | 3.81 | 43,200 |
| Mar 20, 2024 | 3.89 | 3.93 | 3.76 | 3.79 | 3.79 | 67,700 |
| Mar 19, 2024 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | 31,800 |
| Mar 18, 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 39,800 |
| Mar 15, 2024 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 34,800 |
| Mar 14, 2024 | 4.16 | 4.18 | 4.03 | 4.14 | 4.14 | 27,900 |
| Mar 13, 2024 | 4.18 | 4.21 | 4.09 | 4.18 | 4.18 | 22,500 |
| Mar 12, 2024 | 4.16 | 4.25 | 4.04 | 4.20 | 4.20 | 59,000 |
| Mar 11, 2024 | 4.30 | 4.36 | 4.12 | 4.12 | 4.12 | 72,000 |
| Mar 08, 2024 | 4.38 | 4.49 | 4.28 | 4.35 | 4.35 | 10,800 |
| Mar 07, 2024 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | 39,600 |
| Mar 06, 2024 | 4.40 | 4.53 | 4.26 | 4.48 | 4.48 | 91,500 |
| Mar 05, 2024 | 4.15 | 4.32 | 4.15 | 4.26 | 4.26 | 179,200 |
| Mar 04, 2024 | 4.30 | 4.39 | 4.12 | 4.16 | 4.16 | 33,600 |
| Mar 01, 2024 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | 24,100 |
| Feb 29, 2024 | 4.40 | 4.52 | 4.33 | 4.42 | 4.42 | 61,100 |
| Feb 28, 2024 | 4.40 | 4.50 | 4.34 | 4.41 | 4.41 | 74,400 |
| Feb 27, 2024 | 4.32 | 4.76 | 4.27 | 4.48 | 4.48 | 201,400 |
| Feb 26, 2024 | 4.09 | 4.47 | 4.09 | 4.31 | 4.31 | 204,700 |
| Feb 23, 2024 | 3.93 | 4.12 | 3.91 | 4.12 | 4.12 | 26,900 |
| Feb 22, 2024 | 4.12 | 4.12 | 3.85 | 3.96 | 3.96 | 12,100 |
| Feb 21, 2024 | 3.91 | 4.17 | 3.86 | 4.10 | 4.10 | 41,300 |
| Feb 20, 2024 | 3.82 | 4.07 | 3.82 | 3.92 | 3.92 | 19,500 |
| Feb 16, 2024 | 3.94 | 3.98 | 3.81 | 3.81 | 3.81 | 8,700 |
| Feb 15, 2024 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 36,400 |
| Feb 14, 2024 | 3.95 | 3.98 | 3.83 | 3.86 | 3.86 | 21,900 |
| Feb 13, 2024 | 4.02 | 4.02 | 3.83 | 3.88 | 3.88 | 31,700 |
| Feb 12, 2024 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 31,600 |
| Feb 09, 2024 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 8,200 |
| Feb 08, 2024 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 8,600 |
| Feb 07, 2024 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 11,900 |
| Feb 06, 2024 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 47,400 |
| Feb 05, 2024 | 3.89 | 4.13 | 3.89 | 4.06 | 4.06 | 11,500 |
| Feb 02, 2024 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | 26,900 |
| Feb 01, 2024 | 3.91 | 4.09 | 3.80 | 4.00 | 4.00 | 132,200 |
| Jan 31, 2024 | 4.10 | 4.14 | 3.92 | 4.00 | 4.00 | 34,900 |
| Jan 30, 2024 | 4.06 | 4.17 | 3.93 | 4.08 | 4.08 | 73,900 |
| Jan 29, 2024 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | 157,900 |
| Jan 26, 2024 | 4.17 | 4.19 | 4.05 | 4.14 | 4.14 | 15,400 |
| Jan 25, 2024 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 5,900 |
| Jan 24, 2024 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | 9,200 |
| Jan 23, 2024 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | 14,300 |
| Jan 22, 2024 | 4.13 | 4.22 | 4.05 | 4.18 | 4.18 | 24,500 |
| Jan 19, 2024 | 4.04 | 4.13 | 4.01 | 4.09 | 4.09 | 12,500 |
| Jan 18, 2024 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 17,800 |
| Jan 17, 2024 | 3.98 | 4.07 | 3.87 | 3.94 | 3.94 | 27,700 |
| Jan 16, 2024 | 4.13 | 4.14 | 3.89 | 3.99 | 3.99 | 69,100 |
| Jan 12, 2024 | 4.13 | 4.17 | 3.99 | 4.13 | 4.13 | 25,700 |
| Jan 11, 2024 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | 33,400 |
| Jan 10, 2024 | 4.08 | 4.24 | 4.08 | 4.13 | 4.13 | 21,400 |
| Jan 09, 2024 | 4.14 | 4.22 | 4.08 | 4.12 | 4.12 | 27,500 |
| Jan 08, 2024 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | 65,800 |
| Jan 05, 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 16,000 |
| Jan 04, 2024 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 47,300 |
| Jan 03, 2024 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | 42,400 |
| Jan 02, 2024 | 3.87 | 4.24 | 3.87 | 4.08 | 4.08 | 111,900 |
| Dec 29, 2023 | 3.77 | 3.86 | 3.71 | 3.74 | 3.74 | 54,700 |
| Dec 28, 2023 | 3.72 | 3.85 | 3.69 | 3.83 | 3.83 | 64,000 |
| Dec 27, 2023 | 3.87 | 4.00 | 3.55 | 3.67 | 3.67 | 154,100 |
| Dec 26, 2023 | 3.94 | 3.97 | 3.81 | 3.90 | 3.90 | 24,600 |
| Dec 22, 2023 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | 21,800 |
| Dec 21, 2023 | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | 39,700 |
| Dec 20, 2023 | 3.82 | 3.97 | 3.81 | 3.87 | 3.87 | 24,600 |
| Dec 19, 2023 | 3.81 | 3.90 | 3.75 | 3.86 | 3.86 | 45,500 |
| Dec 18, 2023 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | 27,200 |
| Dec 15, 2023 | 3.76 | 4.02 | 3.50 | 3.94 | 3.94 | 68,000 |
| Dec 14, 2023 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | 204,200 |
| Dec 13, 2023 | 4.10 | 4.21 | 3.73 | 3.80 | 3.80 | 119,500 |
| Dec 12, 2023 | 4.19 | 4.34 | 4.12 | 4.21 | 4.21 | 38,600 |
| Dec 11, 2023 | 4.20 | 4.21 | 4.12 | 4.15 | 4.15 | 10,500 |
| Dec 08, 2023 | 4.28 | 4.28 | 4.10 | 4.23 | 4.23 | 10,000 |
| Dec 07, 2023 | 4.23 | 4.23 | 4.11 | 4.18 | 4.18 | 19,000 |
| Dec 06, 2023 | 4.20 | 4.24 | 4.14 | 4.21 | 4.21 | 22,000 |
| Dec 05, 2023 | 4.20 | 4.28 | 4.09 | 4.23 | 4.23 | 38,200 |
| Dec 04, 2023 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | 38,800 |
| Dec 01, 2023 | 4.08 | 4.24 | 4.03 | 4.20 | 4.20 | 58,600 |
| Nov 30, 2023 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 25,300 |
| Nov 29, 2023 | 4.08 | 4.08 | 3.85 | 4.07 | 4.07 | 70,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.