Quantcast
CSTE

Caesarstone Ltd. Ordinary Shares Historical Stock Prices

$14.72
*  
0.15
1.01%
Get CSTE Alerts
*Delayed - data as of Nov. 14, 2018 13:25 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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.
13:25 15.05 15.22 14.50 14.72 139,498
11/13/2018 14.58 15.18 14.58 14.87 290,689
11/12/2018 14.61 14.93 14.305 14.64 343,891
11/09/2018 14.58 14.92 14.1 14.62 317,270
11/08/2018 14.7 15.05 14.405 14.775 324,691
11/07/2018 15.85 16 14.52 14.78 645,247
11/06/2018 16.21 17.04 15.89 16.79 396,993
11/05/2018 16.29 16.43 16.01 16.23 119,389
11/02/2018 16.49 16.49 16.21 16.3 333,306
11/01/2018 15.85 16.7 15.81 16.49 210,784
10/31/2018 16 16.0957 15.7 15.79 170,168
10/30/2018 15.61 16.19 15.3197 16.03 128,377
10/29/2018 15.86 16.08 15.41 15.66 120,595
10/26/2018 15.63 15.82 15.15 15.63 111,689
10/25/2018 15.59 15.95 15.59 15.84 159,387
10/24/2018 16.42 16.64 15.37 15.39 159,237
10/23/2018 16.39 16.73 16.33 16.43 139,022
10/22/2018 16.67 16.95 16.46 16.63 168,128
10/19/2018 17.05 17.08 16.57 16.62 163,530
10/18/2018 17.6 17.6 16.97 17.11 289,562
10/17/2018 17.76 17.95 17.19 17.58 259,246
10/16/2018 16.9 17.77 16.9 17.74 118,204
10/15/2018 17.03 17.075 16.5 16.87 83,898
10/12/2018 16.92 17 16.47 16.9 166,287
10/11/2018 16.26 16.83 16.26 16.66 153,610
10/10/2018 16.5 16.61 16.1 16.36 174,098
10/09/2018 17.11 17.305 16.52 16.54 106,987
10/08/2018 17.16 17.3 16.88 17.25 161,669
10/05/2018 17.56 17.56 16.91 17.18 254,480
10/04/2018 18.09 18.09 17.53 17.55 104,184
10/03/2018 18 18.27 17.79 18.1 178,842
10/02/2018 17.97 18.14 17.67 17.95 152,141
10/01/2018 18.59 19.19 17.84 17.98 154,331
09/28/2018 18.9 19.15 18.05 18.55 333,448
09/27/2018 20.8 20.8 18.85 18.85 197,003
09/26/2018 20.7 21.15 20.6 20.75 338,168
09/25/2018 20.65 20.9 20.55 20.65 79,011
09/24/2018 21.2 21.2 20.45 20.85 138,182
09/21/2018 20.9 21.5 20.55 21.3 294,236
09/20/2018 20.6 20.85 20.4 20.8 108,041
09/19/2018 20.95 21.3 20.35 20.6 113,552
09/18/2018 20 21.8 20 21 374,285
09/17/2018 18.95 20.05 18.9 20 287,507
09/14/2018 18.8 19.05 18.7 19 42,130
09/13/2018 19 19.1 18.8 18.8 46,990
09/12/2018 19.1 19.1 18.8 18.95 92,882
09/11/2018 19 19.2 18.8 19.15 74,923
09/10/2018 19.25 19.35 19.05 19.1 109,061
09/07/2018 19.15 19.4 19 19.2 136,886
09/06/2018 19.45 19.4603 18.95 19.2 107,412
09/05/2018 19.15 19.4 19 19.35 171,601
09/04/2018 18.95 19.275 18.4869 19.1 203,982
08/31/2018 18.65 19.1 18.4 18.95 149,394
08/30/2018 18.9 19.2 18.6 18.75 104,635
08/29/2018 18.9 19.2 18.675 19 145,763
08/28/2018 19 19 18.55 18.8 110,610
08/27/2018 19 19.15 18.8 18.85 118,089
08/24/2018 18.55 19.4 18.5 18.9 325,929
08/23/2018 18.65 18.95 18.3 18.55 137,896
08/22/2018 18.9 18.9 18.45 18.7 136,490
08/21/2018 18.6 19.25 18.6 18.85 251,240
08/20/2018 17.55 18.8 17.5 18.8 427,973
08/17/2018 17.45 17.95 17.15 17.55 214,135
08/16/2018 17 17.65 16.7 17.55 260,981
08/15/2018 17.25 17.75 16.9 17 226,778
08/14/2018 17.45 17.9 17 17.25 290,392
08/13/2018 18.45 18.45 17.45 17.5 237,641
*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