CSTE

CaesarStone Sdot-Yam Ltd. Historical Stock Prices

$52.94
*  
0.11
0.21%
Get CSTE Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading CSTE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  52.85  53.17  52.40  52.94 217,622
08/27/2014 52.85 53.17 52.4 52.94 217,622
08/26/2014 52.65 53.04 52.06 52.83 137,276
08/25/2014 52.1 52.63 51.7215 52.53 166,643
08/22/2014 51.86 52.33 51.6 51.77 277,069
08/21/2014 51.85 52.14 51.54 52.04 137,910
08/20/2014 52.08 52.82 51.74 52 179,560
08/19/2014 52.87 53.2 51.72 52.45 221,042
08/18/2014 52.25 52.45 51.7 51.94 190,460
08/15/2014 52.15 52.21 51.59 51.93 204,206
08/14/2014 51.76 52.15 51.67 52.01 158,963
08/13/2014 52.5 52.96 51.49 51.96 222,983
08/12/2014 52.39 52.7 51.95 52.26 230,082
08/11/2014 53.21 53.21 51.9 52.49 453,722
08/08/2014 50.93 53.67 50.5101 52.86 547,015
08/07/2014 49 50.99 48.49 50.51 547,503
08/06/2014 47 49.88 46.5 48.76 1,213,585
08/05/2014 44.53 44.8245 43.02 43.91 495,314
08/04/2014 44.48 45.2 44.15 44.29 309,899
08/01/2014 43.19 44.3 42.51 44.16 318,858
07/31/2014 45.11 45.161 43.19 43.36 384,768
07/30/2014 45.41 46.8 45.2 45.37 165,490
07/29/2014 45.23 45.99 45.1 45.18 143,766
07/28/2014 45.94 45.94 45.1 45.35 145,382
07/25/2014 46.5 46.54 45.8233 45.95 125,039
07/24/2014 46.79 47.48 46.55 46.65 173,353
07/23/2014 47.5 47.6624 46.7 46.79 193,897
07/22/2014 46.4 47.625 46.4 47.39 178,352
07/21/2014 46.3 46.86 45.62 46.18 202,477
07/18/2014 47.72 47.858 46.39 46.44 198,291
07/17/2014 47.09 47.56 46.64 46.79 181,126
07/16/2014 47.85 48 47.1 47.19 100,272
07/15/2014 47.56 47.84 47.2 47.4 158,014
07/14/2014 46.63 47.99 46.598 47.56 249,231
07/11/2014 45.79 46.49 44.97 46.18 298,196
07/10/2014 48.04 48.04 45.68 46 888,585
07/09/2014 49.84 50.18 48.41 48.81 319,579
07/08/2014 51.4 51.4 49.37 49.68 412,253
07/07/2014 51.66 51.67 51.01 51.35 205,032
07/03/2014 51.13 51.275 50.75 51.18 78,991
07/02/2014 50.5 51.18 50.07 50.9 220,334
07/01/2014 49.63 50.53 49.5701 50.26 279,680
06/30/2014 48.64 49.2399 48.26 49.08 198,980
06/27/2014 48.11 48.95 48.0711 48.51 116,025
06/26/2014 48.38 48.8599 47.91 48.41 193,970
06/25/2014 47.86 48.5 47.67 48.43 205,351
06/24/2014 47.29 48.539 47.29 47.91 440,189
06/23/2014 47.49 47.5391 47.255 47.41 150,104
06/20/2014 47.25 47.59 47.045 47.36 282,795
06/19/2014 47 47.34 46.745 47.21 218,583
06/18/2014 47.36 47.398 46.01 46.97 205,792
06/17/2014 47.37 47.95 47.01 47.43 365,324
06/16/2014 46.69 47.55 46.51 47.23 190,025
06/13/2014 45.86 47 45.37 46.53 189,472
06/12/2014 47.88 47.95 45.69 45.96 232,134
06/11/2014 47.37 47.73 46.74 47.26 137,282
06/10/2014 47.11 47.7599 46.865 47.48 151,861
06/09/2014 47.11 47.86 46.37 47.49 312,451
06/06/2014 46.15 47.33 46.15 47.25 387,643
06/05/2014 45.67 46.58 45.178 46.18 427,635
06/04/2014 45.45 45.69 45 45.63 185,937
06/03/2014 45.49 45.9999 44.1 45.6 426,980
06/02/2014 44.39 46.23 44.39 45.97 592,895
05/30/2014 45.37 45.69 45 45.175 2,115,912
05/29/2014 46.25 47.05 45.78 45.83 628,583
05/28/2014 49.38 49.38 48.1 48.73 178,621
05/27/2014 50.99 51.51 49.18 49.72 236,365
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?