CSTE

Historical Stock Prices

$37.03
*  
1.28
3.34%
Get CSTE Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 38.2 38.33 36.78 37.03 291,208
04/28/2016 39.23 39.6 38.17 38.31 160,113
04/27/2016 38.46 39.85 38.24 39.64 205,090
04/26/2016 39.11 39.36 38.09 38.31 338,405
04/25/2016 39.63 39.925 38.48 39.01 438,027
04/22/2016 39.11 40.12 39.11 39.61 429,144
04/21/2016 38.71 39.23 38.57 38.98 341,235
04/20/2016 38.34 38.95 37.93 38.78 289,961
04/19/2016 38.92 39.23 38.11 38.5 220,112
04/18/2016 38.08 39 38.08 38.79 274,823
04/15/2016 39 39.21 37.5201 38.48 251,826
04/14/2016 38.44 39.1 38.36 38.97 288,445
04/13/2016 37.62 38.4 37 38.35 314,592
04/12/2016 35.54 37.93 35.3 37.35 630,227
04/11/2016 34.66 34.825 33.59 33.59 193,103
04/08/2016 34.17 34.56 34.04 34.45 185,472
04/07/2016 34.01 34.51 33.705 33.74 221,328
04/06/2016 33.71 34.48 33.6 34.26 464,095
04/05/2016 32.36 33.57 31.898 33.02 263,663
04/04/2016 33.61 34.25 32.48 32.55 662,959
04/01/2016 33.97 34.9 33.92 34.43 199,779
03/31/2016 34.96 35.1 34.35 34.35 256,166
03/30/2016 34.27 34.94 33.77 34.85 331,092
03/29/2016 34.18 34.41 33.4 34.03 382,261
03/28/2016 34.09 34.42 33.9 34.27 263,308
03/24/2016 34.01 34.54 33.68 34.2 259,344
03/23/2016 34.8 34.89 34 34.43 374,895
03/22/2016 33.78 34.88 33.38 34.82 716,751
03/21/2016 36.55 36.6 33.91 33.95 423,635
03/18/2016 37.32 37.8699 36.72 36.79 193,340
03/17/2016 35.9 37.35 35.28 37.13 266,303
03/16/2016 35.43 36.06 35.15 35.9 194,576
03/15/2016 36.44 36.49 35.25 35.7 204,018
03/14/2016 36 36.87 35.93 36.71 396,023
03/11/2016 36.19 36.73 35.84 36.27 321,347
03/10/2016 37.11 37.355 34.56 35.7 416,825
03/09/2016 37.47 37.51 36.1 36.79 265,438
03/08/2016 39.17 39.17 37.26 37.39 248,109
03/07/2016 38.32 39.46 38.005 39.3 257,435
03/04/2016 39.25 39.51 38.2 38.78 206,781
03/03/2016 38.51 39.17 38.04 39.12 253,272
03/02/2016 38.26 38.44 37.52 38.38 204,688
03/01/2016 37.29 38.45 37.06 38.44 175,034
02/29/2016 37.39 38.19 37.07 37.08 217,760
02/26/2016 37.06 37.704 36.15 37.54 263,327
02/25/2016 36.6 37.15 35.8 36.54 325,650
02/24/2016 34.84 36.62 34.18 36.35 233,529
02/23/2016 35.45 35.88 34.9 35.42 312,950
02/22/2016 33.9 35.71 33.9 35.6 311,136
02/19/2016 33.36 33.6 33.1 33.45 317,489
02/18/2016 33.72 33.72 33.09 33.46 440,281
02/17/2016 32.96 34.16 32.74 33.53 492,876
02/16/2016 31 33.16 30.75 32.87 620,760
02/12/2016 29.45 30.57 28.0101 30.35 635,432
02/11/2016 28.79 30.28 27.31 29.23 1,511,053
02/10/2016 33.74 36.06 28.5 30.6 1,478,645
02/09/2016 31.79 32.295 31.03 31.68 616,289
02/08/2016 34.74 35.0428 30.63 32.08 1,080,284
02/05/2016 36.71 37.16 34.6001 35.34 329,722
02/04/2016 38.49 38.49 35.98 36.69 405,202
02/03/2016 35.92 36.82 34.62 36.8 396,427
02/02/2016 37.13 37.13 35.02 35.46 372,957
02/01/2016 37.42 37.8 36.1 37.65 332,510
01/29/2016 34.96 37.66 34.83 37.59 389,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?