Quantcast
CSTE

Caesarstone Ltd. Ordinary Shares Historical Stock Prices

$17.45
*  
0.15
0.87%
Get CSTE Alerts
*Delayed - data as of Jun. 20, 2018 15:25 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

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2018 TO 19-JUN-2018

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.
15:25 17.45 17.55 17.20 17.45 194,073
06/19/2018 16.9 17.35 16.8 17.3 427,366
06/18/2018 16.25 17.1 16.25 16.95 413,666
06/15/2018 16.6 17.1 16.35 16.4 275,078
06/14/2018 16.6 16.65 16.15 16.65 360,819
06/13/2018 16.8 16.85 16.4 16.55 430,846
06/12/2018 17.25 17.25 16.4 16.7 459,114
06/11/2018 17.05 17.4 17.05 17.2 476,332
06/08/2018 16.85 17 16.7 16.95 404,054
06/07/2018 16.7 17.05 16.45 16.85 477,295
06/06/2018 16.25 16.75 16.1 16.55 422,945
06/05/2018 15.85 16.25 15.75 16.15 1,005,275
06/04/2018 15.95 16.15 15.75 15.9 367,304
06/01/2018 15.8 16.3 15.75 15.95 638,542
05/31/2018 15.2 15.7 15.1 15.65 634,444
05/30/2018 14.7 15.2 14.5 15.15 778,665
05/29/2018 15.2 15.3 14.45 14.55 439,705
05/25/2018 15.25 15.399 15.15 15.2 244,996
05/24/2018 15.45 15.5 15.15 15.25 398,231
05/23/2018 15.35 15.5 15.2 15.45 473,223
05/22/2018 15.3 15.5 15.1 15.35 288,663
05/21/2018 15.15 15.45 15.1 15.3 412,909
05/18/2018 15.2 15.45 14.85 15.15 633,743
05/17/2018 14.9 16.45 14.8 15.1 2,033,140
05/16/2018 13.75 14.8 13.65 14.7 1,851,733
05/15/2018 13.75 13.85 13.463 13.75 751,166
05/14/2018 12.9 13.7 12.9 13.65 913,722
05/11/2018 12.7 13.15 12.5 12.85 1,100,039
05/10/2018 13.2 13.6 12.65 12.675 976,171
05/09/2018 15 15.15 12.6 13.1 2,753,627
05/08/2018 18.35 18.85 18.05 18.45 388,791
05/07/2018 18.85 18.9 18.35 18.4 130,006
05/04/2018 18.4 19 18.2 18.75 71,858
05/03/2018 18.75 18.9 18.3 18.5 155,176
05/02/2018 18.7 18.95 18.3 18.7 167,704
05/01/2018 18.45 18.7 18.15 18.7 107,618
04/30/2018 18.95 19 18.35 18.45 123,529
04/27/2018 19.05 19.15 18.9 18.95 73,419
04/26/2018 18.4 19.075 18.301 19 115,542
04/25/2018 18.6 18.6 18.25 18.3 93,343
04/24/2018 19.05 19.25 18.5 18.55 215,325
04/23/2018 18.75 19.1 18.55 19 146,305
04/20/2018 18.95 19.05 18.5 18.8 158,610
04/19/2018 19.4 19.6 18.8 19 309,622
04/18/2018 19.5 19.8 19.35 19.4 183,089
04/17/2018 19.75 19.8 19.35 19.45 168,046
04/16/2018 19.85 19.874 19.55 19.65 119,301
04/13/2018 19.8 19.95 19.6001 19.7 68,088
04/12/2018 20.05 20.05 19.625 19.7 259,817
04/11/2018 19.95 20.325 19.85 19.95 198,357
04/10/2018 19.95 20.3 19.95 20.1 78,112
04/09/2018 20.4 20.4 19.85 19.9 124,739
04/06/2018 20.4 20.85 20.1 20.25 123,116
04/05/2018 20.3 20.7 19.8375 20.65 189,744
04/04/2018 19.2 20.35 19 20.15 249,516
04/03/2018 19 19.5 18.85 19.4 101,674
04/02/2018 19.55 19.65 18.925 18.95 210,976
03/29/2018 19.2 19.925 19.2 19.65 159,906
03/28/2018 19.1 19.3 18.9 19.2 399,165
03/27/2018 18.9 19.15 18.75 19.05 222,609
03/26/2018 18.85 19.05 18.5 18.95 187,327
03/23/2018 18.85 19.25 18.35 18.7 239,409
03/22/2018 19.75 20.05 18.55 19 681,951
03/21/2018 19.55 20.2 19.55 20.1 172,729
03/20/2018 19.6 19.8775 19.3 19.55 143,685
03/19/2018 19.8 19.9 19.2 19.6 150,042
*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?

Smart Portfolio