CSTE

CaesarStone Sdot-Yam Ltd. Historical Stock Prices

$46.23
*  
0.42
0.9%
Get CSTE Alerts
*Delayed - data as of Jul. 25, 2014 12:15 ET  -  Find a broker to begin trading CSTE now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    CSTE Real Time
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:15  46.50  46.54  46.21  46.23 32,344
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
05/23/2014 50 50.62 48.244 50.56 180,234
05/22/2014 47.84 49.74 47.53 49.36 173,132
05/21/2014 49.63 49.91 48.08 48.27 338,190
05/20/2014 50.03 50.4 48.85 49.46 147,635
05/19/2014 51.37 51.6799 49.8 50.2 191,615
05/16/2014 50.37 51.529 49.81 51.41 110,652
05/15/2014 50.99 51.15 50.08 50.49 161,748
05/14/2014 51.66 51.91 50.65 51.43 144,473
05/13/2014 51.01 52.03 51 51.98 150,332
05/12/2014 50.01 52.04 50.01 51.48 172,560
05/09/2014 51 51.19 48.3677 50.07 505,155
05/08/2014 53.24 55.84 50.63 51.22 452,488
05/07/2014 54.9 55.115 52.67 52.94 261,524
05/06/2014 54.64 55.2 54.18 54.62 165,804
05/05/2014 54.67 55.94 54.16 54.87 87,220
05/02/2014 53.29 56.39 53.04 54.99 402,870
05/01/2014 52.64 54.37 51.99 53.04 140,971
04/30/2014 51.33 52.27 51.01 52.18 175,402
04/29/2014 52.64 53.0499 50.61 51.61 456,144
04/28/2014 54.65 54.655 51.78 52.51 459,285
04/25/2014 54.8 54.8 52.58 54.65 246,633
04/24/2014 56.44 56.47 54.5 55.19 172,384
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?