Caesarstone Ltd (CSTE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 6.22317596567 | 4.66 | 4.94 | 4.3 | 60439 | 4.48104182 | CS |
| 4 | -1.02 | -17.0854271357 | 5.97 | 6.54 | 4.25 | 88739 | 5.30901102 | CS |
| 12 | -0.84 | -14.5077720207 | 5.79 | 6.54 | 4.25 | 82077 | 5.35496835 | CS |
| 26 | 1.02 | 25.9541984733 | 3.93 | 6.81 | 3.76 | 93449 | 5.36924603 | CS |
| 52 | 0.68 | 15.925058548 | 4.27 | 6.81 | 3.5002 | 67834 | 4.96234921 | CS |
| 156 | -8.08 | -62.0107444359 | 13.03 | 13.82 | 3.5002 | 100802 | 7.44296301 | CS |
| 260 | -10.07 | -67.0439414115 | 15.02 | 19.803 | 3.5002 | 111816 | 9.98473533 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 4.9 | 0.3 | 6.52 | 4.66 | 4.94 | 4.66 | 33747 |
| 1724366100 | 4.6 | 0.01 | 0.22 | 4.58 | 4.71 | 4.43 | 90389 |
| 1724279700 | 4.59 | 0.13 | 2.91 | 4.5 | 4.65 | 4.4558 | 30749 |
| 1724193300 | 4.46 | 0.04 | 0.90 | 4.41 | 4.53 | 4.41 | 32009 |
| 1724106900 | 4.42 | 0.05 | 1.14 | 4.3 | 4.485 | 4.3 | 62420 |
| 1723847700 | 4.37 | -0.29 | -6.22 | 4.66 | 4.67 | 4.36 | 86626 |
| 1723761300 | 4.66 | 0.02 | 0.43 | 4.69 | 4.7 | 4.5 | 75000 |
| 1723674900 | 4.64 | 0.06 | 1.31 | 4.6 | 4.65 | 4.5 | 53721 |
| 1723588500 | 4.58 | 0.32 | 7.51 | 4.6 | 4.62 | 4.32 | 107098 |
| 1723502100 | 4.26 | -0.46 | -9.75 | 4.67 | 4.67 | 4.25 | 76712 |
| 1723242900 | 4.72 | -0.06 | -1.26 | 4.87 | 4.87 | 4.72 | 30891 |
| 1723156500 | 4.78 | -0.08 | -1.65 | 4.71 | 4.78 | 4.3595 | 101608 |
| 1723070100 | 4.86 | -0.39 | -7.43 | 5.36 | 5.5125 | 4.68 | 115992 |
| 1722983700 | 5.25 | 0 | 0.00 | 5.3 | 5.49 | 5.2 | 95292 |
| 1722897300 | 5.25 | -0.47 | -8.22 | 5.33 | 5.5 | 5.25 | 78952 |
| 1722638100 | 5.72 | -0.41 | -6.69 | 5.94 | 5.94 | 5.6 | 73553 |
| 1722551700 | 6.13 | -0.21 | -3.31 | 6.39 | 6.54 | 5.96 | 145695 |
| 1722465300 | 6.34 | 0.22 | 3.59 | 6.24 | 6.38 | 5.92 | 294727 |
| 1722378900 | 6.12 | 0.08 | 1.32 | 6.07 | 6.18 | 6.0416 | 66470 |
| 1722292500 | 6.04 | -0.08 | -1.31 | 6.13 | 6.15 | 5.91 | 89379 |
| 1722033300 | 6.12 | 0.19 | 3.20 | 5.97 | 6.13 | 5.96 | 67492 |
| 1721946900 | 5.93 | 0.06 | 1.02 | 5.94 | 5.97 | 5.8000999 | 75253 |
| 1721860500 | 5.87 | 0.04 | 0.69 | 5.82 | 5.89 | 5.545 | 136876 |
| 1721774100 | 5.83 | 0.06 | 1.04 | 5.75 | 5.9 | 5.67 | 42596 |
| 1721687700 | 5.7699999 | 0.4 | 7.45 | 5.41 | 5.8 | 5.33 | 93995 |
| 1721428500 | 5.37 | -0.2 | -3.59 | 5.62 | 5.66 | 5.37 | 41323 |
| 1721342100 | 5.57 | -0.13 | -2.28 | 5.69 | 5.76 | 5.46 | 70233 |
| 1721255700 | 5.7 | -0.09 | -1.55 | 5.8 | 5.83 | 5.55 | 81319 |
| 1721169300 | 5.79 | 0.07 | 1.22 | 5.75 | 5.82 | 5.66 | 60424 |
| 1721082900 | 5.72 | 0.11 | 1.96 | 5.65 | 5.75 | 5.44 | 111001 |
| 1720823700 | 5.61 | 0.2 | 3.70 | 5.48 | 5.63 | 5.45 | 78648 |
| 1720737300 | 5.41 | 0.28 | 5.46 | 5.22 | 5.43 | 5.22 | 80115 |
| 1720650900 | 5.13 | -0.22 | -4.11 | 5.4 | 5.45 | 5.09 | 200004 |
| 1720564500 | 5.35 | 0.12 | 2.29 | 5.23 | 5.4 | 5.23 | 93944 |
| 1720478100 | 5.23 | 0.55 | 11.75 | 4.73 | 5.26 | 4.73 | 93085 |
| 1720218900 | 4.68 | -0.12 | -2.50 | 4.78 | 4.88 | 4.67 | 113085 |
| 1720040640 | 4.8 | -0.06 | -1.23 | 4.91 | 4.91 | 4.8 | 25550 |
| 1719959700 | 4.86 | -0.09 | -1.82 | 4.88 | 4.95 | 4.82 | 57404 |
| 1719873300 | 4.95 | -0.16 | -3.13 | 4.94 | 5.059 | 4.8 | 119663 |
| 1719614100 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1719527700 | 5.11 | 0.12 | 2.40 | 5 | 5.3 | 4.98 | 141860 |
| 1719441300 | 4.99 | 0.07 | 1.42 | 4.9 | 5.09 | 4.82 | 129788 |
| 1719354900 | 4.92 | -0.19 | -3.62 | 5.13 | 5.13 | 4.89 | 84174 |
| 1719268500 | 5.105 | 0.01 | 0.10 | 5.05 | 5.16 | 4.91 | 118554 |
| 1719009300 | 5.1 | -0.03 | -0.58 | 5.19 | 5.28 | 5.03 | 54469 |
| 1718922900 | 5.13 | -0.19 | -3.57 | 5.29 | 5.57 | 5.0599999 | 78275 |
| 1718750100 | 5.32 | -0.01 | -0.19 | 5.33 | 5.51 | 5.21 | 61338 |
| 1718663700 | 5.33 | -0.41 | -7.14 | 5.75 | 5.7699999 | 5.23 | 71576 |
| 1718404500 | 5.74 | 0.11 | 1.95 | 5.63 | 5.82 | 5.38 | 63902 |
| 1718318100 | 5.63 | 0.21 | 3.87 | 5.5 | 5.68 | 5.4 | 45354 |
| 1718231700 | 5.42 | 0.01 | 0.18 | 5.44 | 5.5253 | 5.35 | 52523 |
| 1718145300 | 5.41 | -0.18 | -3.22 | 5.59 | 5.65 | 5.39 | 59427 |
| 1718058900 | 5.59 | 0.14 | 2.57 | 5.25 | 5.66 | 5.25 | 48941 |
| 1717799700 | 5.45 | -0.27 | -4.72 | 5.73 | 5.75 | 5.43 | 50495 |
| 1717713300 | 5.72 | -0.11 | -1.89 | 5.83 | 5.83 | 5.67 | 37446 |
| 1717626900 | 5.83 | 0.16 | 2.82 | 5.62 | 5.85 | 5.57 | 42026 |
| 1717540500 | 5.67 | -0.08 | -1.39 | 5.7 | 5.89 | 5.61 | 41009 |
| 1717454100 | 5.75 | -0.23 | -3.85 | 6 | 6.04 | 5.6 | 75229 |
| 1717194900 | 5.98 | 0.2 | 3.46 | 5.79 | 5.99 | 5.7 | 72691 |
| 1717108500 | 5.78 | 0.1 | 1.76 | 5.7 | 5.83 | 5.68 | 33022 |
| 1717022100 | 5.68 | -0.09 | -1.56 | 5.78 | 5.8949999 | 5.535 | 73427 |
| 1716935700 | 5.7699999 | -0.07 | -1.20 | 5.84 | 5.95 | 5.58 | 68024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
