Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Caesarstone Ltd. (CSTE)

Compare
3.0200
+0.1800
+(6.34%)
At close: April 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.85003.04002.83003.02003.020065,300
Apr 15, 20253.18003.26002.81002.84002.8400106,700
Apr 14, 20253.04003.25003.04003.15003.1500152,800
Apr 11, 20252.75003.00002.55002.97002.9700147,300
Apr 10, 20252.75002.92002.75002.80002.8000123,800
Apr 9, 20252.34002.84002.34002.82002.8200132,400
Apr 8, 20252.62002.70002.38002.39002.3900189,400
Apr 7, 20252.50002.89002.40002.52002.5200146,500
Apr 4, 20252.33002.60002.32002.56002.5600236,700
Apr 3, 20252.39002.56002.25002.38002.3800121,800
Apr 2, 20252.41002.56002.36002.46002.4600151,100
Apr 1, 20252.40002.50002.35002.44002.440067,100
Mar 31, 20252.44002.45002.40002.43002.430054,100
Mar 28, 20252.53002.53002.42002.43002.430083,200
Mar 27, 20252.51002.56002.51002.53002.530064,700
Mar 26, 20252.66002.74002.51002.51002.5100124,400
Mar 25, 20252.74002.76002.65002.68002.680083,200
Mar 24, 20252.79002.84002.71002.74002.7400107,400
Mar 21, 20252.92002.93002.68002.75002.7500137,600
Mar 20, 20252.97003.08002.73002.74002.740072,700
Mar 19, 20252.95003.12002.95002.96002.960094,100
Mar 18, 20253.00003.00002.86002.92002.920092,400
Mar 17, 20253.10003.16002.91002.98002.9800116,900
Mar 14, 20252.95003.12002.95003.01003.010038,700
Mar 13, 20253.16003.28002.89002.93002.930081,600
Mar 12, 20253.30003.33003.12003.12003.120089,500
Mar 11, 20253.09003.35003.09003.22003.2200127,100
Mar 10, 20253.27003.27003.05003.09003.090093,700
Mar 7, 20253.34003.40003.24003.27003.270044,100
Mar 6, 20253.40003.50003.30003.36003.360052,000
Mar 5, 20253.60003.70003.40003.42003.420069,300
Mar 4, 20253.65003.73003.63003.66003.660050,300
Mar 3, 20253.81003.86003.60003.65003.650060,100
Feb 28, 20253.80003.84003.68003.79003.790025,700
Feb 27, 20253.66003.98003.66003.75003.750062,900
Feb 26, 20253.75003.89003.69003.69003.690050,100
Feb 25, 20253.80003.89003.72003.72003.720056,400
Feb 24, 20253.83003.84003.70003.78003.780033,400
Feb 21, 20253.86003.90003.80003.80003.800047,900
Feb 20, 20253.91003.97003.80003.80003.800056,800
Feb 19, 20254.01004.02003.96004.00004.000019,000
Feb 18, 20254.00004.14003.99004.00004.000023,200
Feb 14, 20254.05004.15003.96003.97003.970017,600
Feb 13, 20253.94004.12003.94004.06004.060017,100
Feb 12, 20254.04004.09003.98003.98003.980023,100
Feb 11, 20254.27004.30004.09004.11004.110020,100
Feb 10, 20254.34004.49004.00004.26004.260041,700
Feb 7, 20254.24004.37004.16004.35004.350025,100
Feb 6, 20254.28004.44004.25004.31004.310018,300
Feb 5, 20254.67004.67004.41004.47004.470020,600
Feb 4, 20254.33004.62004.33004.60004.600027,200
Feb 3, 20254.32004.38004.15004.31004.310017,800
Jan 31, 20254.65004.67004.34004.40004.400027,000
Jan 30, 20254.45004.65004.38004.58004.580026,400
Jan 29, 20254.43004.62004.39004.53004.530048,000
Jan 28, 20254.25004.49004.25004.47004.470025,700
Jan 27, 20254.01004.31003.96004.25004.250063,600
Jan 24, 20254.10004.13004.02004.02004.020025,700
Jan 23, 20254.12004.16004.07004.09004.090024,500
Jan 22, 20254.27004.32004.16004.17004.170029,200
Jan 21, 20254.18004.40004.18004.29004.290023,600
Jan 17, 20254.24004.25004.11004.20004.200025,900
Jan 16, 20254.35004.35004.18004.18004.180026,900
Jan 15, 20254.34004.45004.26004.33004.330021,000
Jan 14, 20254.18004.28004.16004.25004.250021,000
Jan 13, 20253.96004.12003.96004.11004.110025,300
Jan 10, 20254.10004.11004.00004.01004.010045,000
Jan 8, 20254.06004.26004.03004.16004.160030,600
Jan 7, 20254.33004.36004.20004.25004.250039,600
Jan 6, 20254.44004.44004.30004.30004.300054,400
Jan 3, 20254.52004.54004.35004.40004.400045,900
Jan 2, 20254.32004.51004.32004.47004.470030,400
Dec 31, 20244.41004.43004.25004.25004.250087,100
Dec 30, 20244.42004.48004.32004.36004.360044,400
Dec 27, 20244.53004.59004.39004.42004.420031,400
Dec 26, 20244.59004.59004.51004.55004.550019,500
Dec 24, 20244.41004.61004.38004.49004.490024,800
Dec 23, 20244.56004.58004.40004.42004.420041,700
Dec 20, 20244.59004.66004.46004.56004.5600118,400
Dec 19, 20244.79004.79004.50004.61004.610042,100
Dec 18, 20244.71004.97004.61004.78004.780073,600
Dec 17, 20244.72004.76004.60004.70004.700042,900
Dec 16, 20244.93004.93004.63004.78004.780085,300
Dec 13, 20245.04005.04004.61004.93004.930075,200
Dec 12, 20244.97005.04004.89005.00005.000065,000
Dec 11, 20245.04005.04004.89005.01005.0100119,300
Dec 10, 20244.91004.99004.88004.97004.970082,400
Dec 9, 20245.00005.03004.91004.92004.920051,400
Dec 6, 20244.76005.04004.68004.99004.990056,700
Dec 5, 20244.70004.79004.61004.72004.720036,200
Dec 4, 20244.50004.77004.40004.76004.7600131,800
Dec 3, 20244.36004.36004.21004.26004.260029,500
Dec 2, 20244.37004.41004.24004.33004.330033,000
Nov 29, 20244.27004.39004.24004.39004.390028,300
Nov 27, 20244.26004.26004.16004.24004.240015,900
Nov 26, 20244.22004.31004.14004.25004.250028,400
Nov 25, 20244.17004.26004.12004.22004.220030,400
Nov 22, 20244.01004.15004.01004.14004.140021,700
Nov 21, 20243.85004.00003.80003.98003.980015,400
Nov 20, 20243.85003.89003.80003.83003.830035,600
Nov 19, 20243.85003.90003.82003.88003.880025,500
Nov 18, 20244.08004.08003.90003.91003.910016,000
Nov 15, 20244.04004.12003.97004.08004.080046,200
Nov 14, 20244.01004.09003.95003.99003.990059,100
Nov 13, 20244.01004.01003.82003.87003.870058,100
Nov 12, 20244.18004.32004.14004.25004.250057,300
Nov 11, 20244.31004.41004.10004.33004.330044,300
Nov 8, 20244.25004.39004.11004.27004.270044,600
Nov 7, 20244.36004.57004.22004.26004.260089,100
Nov 6, 20244.15004.46004.07004.35004.350098,300
Nov 5, 20244.13004.14003.89003.92003.9200103,200
Nov 4, 20244.05004.16004.01004.15004.150049,400
Nov 1, 20244.12004.15003.90004.05004.050039,300
Oct 31, 20244.09004.19003.96004.03004.030029,300
Oct 30, 20244.20004.29004.14004.20004.200025,800
Oct 29, 20244.42004.42004.20004.20004.200020,500
Oct 28, 20244.42004.49004.42004.47004.470021,200
Oct 25, 20244.48004.52004.36004.37004.370019,600
Oct 24, 20244.44004.48004.37004.44004.440012,800
Oct 23, 20244.40004.46004.38004.45004.450017,700
Oct 22, 20244.37004.47004.34004.43004.430057,400
Oct 21, 20244.52004.55004.31004.40004.400053,200
Oct 18, 20244.39004.50004.31004.46004.460033,600
Oct 17, 20244.41004.42004.30004.41004.410016,600
Oct 16, 20244.39004.42004.29004.42004.420071,400
Oct 15, 20244.38004.45004.31004.36004.360026,300
Oct 14, 20244.50004.55004.28004.37004.370030,000
Oct 11, 20244.19004.54004.19004.54004.540014,700
Oct 10, 20244.44004.53004.36004.41004.410013,900
Oct 9, 20244.42004.53004.41004.47004.470025,600
Oct 8, 20244.59004.59004.31004.39004.390030,100
Oct 7, 20244.50004.65004.49004.59004.590026,800
Oct 4, 20244.57004.63004.44004.50004.500012,500
Oct 3, 20244.51004.63004.50004.50004.500016,600
Oct 2, 20244.48004.58004.47004.52004.520010,700
Oct 1, 20244.53004.57004.43004.48004.480025,500
Sep 30, 20244.70004.70004.50004.56004.560016,700
Sep 27, 20244.54004.68004.49004.57004.570024,600
Sep 26, 20244.63004.63004.47004.48004.480038,200
Sep 25, 20244.61004.63004.53004.57004.570015,200
Sep 24, 20244.63004.87004.63004.67004.670030,100
Sep 23, 20244.82004.82004.57004.63004.630027,500
Sep 20, 20244.65004.90004.64004.85004.8500167,300
Sep 19, 20244.84004.85004.68004.82004.820023,500
Sep 18, 20244.61004.82004.53004.73004.730023,400
Sep 17, 20244.80004.80004.53004.62004.620062,900
Sep 16, 20244.80004.85004.73004.83004.830011,800
Sep 13, 20244.67004.89004.61004.80004.800018,200
Sep 12, 20244.53004.70004.45004.58004.580032,000
Sep 11, 20244.58004.58004.45004.50004.500012,800
Sep 10, 20244.66004.73004.46004.58004.580028,400
Sep 9, 20244.52004.70004.52004.66004.660024,900
Sep 6, 20244.56004.62004.41004.48004.480053,600
Sep 5, 20244.75004.75004.50004.55004.550047,800
Sep 4, 20244.74004.93004.70004.77004.770025,700
Sep 3, 20244.90005.02004.73004.77004.770042,900
Aug 30, 20244.92005.28004.82004.90004.900029,700
Aug 29, 20244.94005.05004.93004.95004.950062,800
Aug 28, 20244.96005.03004.90004.93004.930029,000
Aug 27, 20245.15005.15004.92004.96004.960024,000
Aug 26, 20244.93005.22004.80005.18005.1800132,200
Aug 23, 20244.66004.94004.66004.90004.900033,700
Aug 22, 20244.58004.71004.43004.60004.600090,400
Aug 21, 20244.50004.65004.46004.59004.590030,700
Aug 20, 20244.41004.53004.41004.46004.460032,000
Aug 19, 20244.30004.49004.30004.42004.420062,400
Aug 16, 20244.66004.67004.36004.37004.370086,600
Aug 15, 20244.69004.70004.50004.66004.660075,000
Aug 14, 20244.60004.65004.50004.64004.640053,700
Aug 13, 20244.60004.62004.32004.58004.5800107,100
Aug 12, 20244.67004.67004.25004.26004.260076,700
Aug 9, 20244.87004.87004.72004.72004.720030,900
Aug 8, 20244.71004.78004.36004.78004.7800101,600
Aug 7, 20245.36005.51004.68004.86004.8600116,000
Aug 6, 20245.30005.49005.20005.25005.250095,300
Aug 5, 20245.33005.50005.25005.25005.250079,000
Aug 2, 20245.94005.94005.60005.72005.720073,600
Aug 1, 20246.39006.54005.96006.13006.1300145,700
Jul 31, 20246.24006.38005.92006.34006.3400294,700
Jul 30, 20246.07006.18006.04006.12006.120066,500
Jul 29, 20246.13006.15005.91006.04006.040089,400
Jul 26, 20245.97006.13005.97006.12006.120067,500
Jul 25, 20245.94005.97005.80005.93005.930075,000
Jul 24, 20245.82005.89005.55005.87005.8700136,900
Jul 23, 20245.75005.90005.67005.83005.830042,600
Jul 22, 20245.41005.80005.35005.77005.770094,000
Jul 19, 20245.62005.66005.37005.37005.370041,300
Jul 18, 20245.69005.76005.46005.57005.570070,200
Jul 17, 20245.80005.83005.55005.70005.700081,300
Jul 16, 20245.75005.82005.66005.79005.790060,400
Jul 15, 20245.65005.75005.44005.72005.7200111,000
Jul 12, 20245.48005.63005.45005.61005.610078,600
Jul 11, 20245.22005.43005.22005.41005.410080,100
Jul 10, 20245.40005.45005.09005.13005.1300200,000
Jul 9, 20245.23005.40005.23005.35005.350093,900
Jul 8, 20244.73005.26004.73005.23005.230093,100
Jul 5, 20244.78004.88004.67004.68004.6800113,100
Jul 3, 20244.91004.91004.80004.80004.800025,600
Jul 2, 20244.88004.95004.82004.86004.860057,400
Jul 1, 20244.94005.06004.80004.95004.9500119,700
Jun 28, 20245.21005.38004.87005.00005.00003,033,900
Jun 27, 20245.01005.30004.98005.11005.1100141,900
Jun 26, 20244.90005.09004.82004.99004.9900129,800
Jun 25, 20245.12005.12004.89004.92004.920084,200
Jun 24, 20245.05005.16004.91005.10005.1000118,600
Jun 21, 20245.19005.28005.03005.10005.100054,500
Jun 20, 20245.29005.57005.06005.13005.130078,300
Jun 18, 20245.33005.51005.21005.32005.320061,300
Jun 17, 20245.75005.77005.23005.33005.330071,600
Jun 14, 20245.38005.82005.38005.74005.740063,900
Jun 13, 20245.50005.68005.40005.63005.630045,400
Jun 12, 20245.51005.53005.36005.42005.420052,500
Jun 11, 20245.55005.65005.39005.41005.410059,400
Jun 10, 20245.25005.66005.25005.59005.590048,900
Jun 7, 20245.73005.75005.43005.45005.450050,500
Jun 6, 20245.78005.80005.67005.72005.720037,400
Jun 5, 20245.62005.85005.57005.83005.830042,000
Jun 4, 20245.70005.89005.61005.67005.670041,000
Jun 3, 20246.00006.04005.60005.75005.750075,200
May 31, 20245.79005.99005.70005.98005.980072,700
May 30, 20245.68005.83005.68005.78005.780033,000
May 29, 20245.81005.90005.54005.68005.680073,400
May 28, 20245.84005.95005.58005.77005.770079,400
May 24, 20245.80005.88005.20005.84005.8400207,900
May 23, 20245.90005.93005.60005.81005.810086,200
May 22, 20245.92005.96005.78005.90005.900045,500
May 21, 20245.99006.05005.85005.95005.9500144,400
May 20, 20246.36006.38005.98005.98005.980084,200
May 17, 20246.29006.38006.23006.38006.380087,800
May 16, 20246.39006.43006.23006.35006.350092,400
May 15, 20246.37006.51006.27006.43006.430054,300
May 14, 20246.23006.44006.23006.38006.380054,400
May 13, 20246.24006.43006.19006.33006.3300124,600
May 10, 20245.91006.18005.91006.17006.1700100,700
May 9, 20245.87006.09005.87005.95005.9500118,400
May 8, 20246.55006.55005.45005.94005.9400426,800
May 7, 20246.57006.75006.56006.61006.610080,100
May 6, 20246.33006.65006.30006.46006.4600118,200
May 3, 20246.42006.47006.30006.39006.390022,800
May 2, 20246.46006.56006.28006.39006.390067,000
May 1, 20246.27006.48006.23006.31006.310042,600
Apr 30, 20245.86006.37005.86006.31006.310069,200
Apr 29, 20246.01006.21005.82005.89005.8900154,300
Apr 26, 20246.30006.46006.12006.19006.1900100,000
Apr 25, 20246.75006.75006.23006.27006.270099,200
Apr 24, 20246.50006.81006.48006.73006.7300173,200
Apr 23, 20246.11006.56006.11006.47006.4700164,200
Apr 22, 20245.74006.20005.70006.14006.1400158,900
Apr 19, 20245.45005.70005.21005.69005.690076,400
Apr 18, 20245.58005.59005.42005.44005.440073,800
Apr 17, 20245.45005.63005.30005.53005.530052,100

Related Tickers

EPWN.L Epwin Group Plc
96.00
+1.05%
 
POKARNA.NS Pokarna Limited
961.50
+1.40%
 
AWI Armstrong World Industries, Inc.
133.68
-1.58%
 
JBI Janus International Group, Inc.
6.06
-3.35%
 
SWIM Latham Group, Inc.
4.8300
-0.62%
 
JELD JELD-WEN Holding, Inc.
5.08
-1.17%
 
BIENY.IS Bien Yapi Urunleri Sanayi Turizm ve Ticaret A.S.
37.42
+1.30%
 
CNCJO-B.ST Concejo AB (publ)
38.00
+1.33%
 
AEHL Antelope Enterprise Holdings Limited
2.8800
-11.38%
 
NXR.L Norcros plc
234.00
0.00%