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 | -0.22 | -5.18867924528 | 4.24 | 4.4 | 4.02 | 26221 | 4.21585086 | CS |
| 4 | -0.505 | -11.1602209945 | 4.525 | 4.535 | 3.96 | 36033 | 4.26040658 | CS |
| 12 | -0.15 | -3.59712230216 | 4.17 | 5.04 | 3.8 | 47336 | 4.43400829 | CS |
| 26 | -1.65 | -29.1005291005 | 5.67 | 6.54 | 3.8 | 49098 | 4.79180076 | CS |
| 52 | -0.13 | -3.13253012048 | 4.15 | 6.81 | 3.76 | 77916 | 5.07639302 | CS |
| 156 | -8.07 | -66.7493796526 | 12.09 | 12.82 | 3.5002 | 96409 | 6.4993729 | CS |
| 260 | -10.98 | -73.2 | 15 | 19.803 | 3.5002 | 107958 | 9.22003624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.0199999 | -0.15 | -3.60 | 4.1 | 4.18 | 4.0199999 | 25717 |
| 1737675300 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1737588900 | 4.17 | -0.12 | -2.80 | 4.2699999 | 4.32 | 4.155 | 29151 |
| 1737502500 | 4.29 | 0.09 | 2.14 | 4.18 | 4.4 | 4.18 | 23571 |
| 1737156900 | 4.2 | 0.02 | 0.48 | 4.24 | 4.29 | 4.105 | 25940 |
| 1737070500 | 4.18 | -0.15 | -3.46 | 4.35 | 4.35 | 4.175 | 26940 |
| 1736984100 | 4.33 | 0.08 | 1.88 | 4.34 | 4.4455 | 4.26 | 21026 |
| 1736897700 | 4.25 | 0.14 | 3.41 | 4.18 | 4.28 | 4.16 | 21045 |
| 1736811300 | 4.11 | 0.1 | 2.49 | 3.96 | 4.12 | 3.96 | 25302 |
| 1736552100 | 4.01 | -0.15 | -3.61 | 4.0599999 | 4.11 | 4 | 44176 |
| 1736379300 | 4.16 | -0.09 | -2.12 | 4.0599999 | 4.255 | 4.03 | 30503 |
| 1736292900 | 4.25 | -0.05 | -1.16 | 4.29 | 4.36 | 4.2 | 39346 |
| 1736206500 | 4.3 | -0.1 | -2.27 | 4.44 | 4.47 | 4.3 | 54363 |
| 1735947300 | 4.4 | -0.07 | -1.57 | 4.5 | 4.535 | 4.35 | 44812 |
| 1735860900 | 4.47 | 0.22 | 5.18 | 4.39 | 4.5084 | 4.3801 | 28908 |
| 1735688100 | 4.25 | -0.11 | -2.52 | 4.41 | 4.5 | 4.25 | 87055 |
| 1735601700 | 4.36 | -0.06 | -1.36 | 4.42 | 4.48 | 4.32 | 44427 |
| 1735342500 | 4.42 | -0.13 | -2.86 | 4.525 | 4.525 | 4.39 | 29957 |
| 1735256100 | 4.55 | 0.06 | 1.34 | 4.59 | 4.59 | 4.51 | 19466 |
| 1735077840 | 4.49 | 0.07 | 1.58 | 4.41 | 4.61 | 4.38 | 24819 |
| 1734996900 | 4.42 | -0.14 | -3.07 | 4.5599999 | 4.58 | 4.4 | 41654 |
| 1734737700 | 4.5599999 | -0.05 | -1.08 | 4.6279 | 4.66 | 4.46 | 95560 |
| 1734651300 | 4.61 | -0.17 | -3.56 | 4.63 | 4.79 | 4.5 | 41718 |
| 1734564900 | 4.78 | 0.08 | 1.70 | 4.7 | 4.97 | 4.61 | 73199 |
| 1734478500 | 4.7 | -0.08 | -1.67 | 4.65 | 4.76 | 4.6 | 40619 |
| 1734392100 | 4.78 | -0.15 | -3.04 | 4.85 | 4.93 | 4.63 | 84442 |
| 1734132900 | 4.93 | -0.07 | -1.40 | 5.04 | 5.04 | 4.6132 | 75107 |
| 1734046500 | 5 | -0.01 | -0.20 | 4.91 | 5.04 | 4.89 | 64204 |
| 1733960100 | 5.01 | 0.04 | 0.80 | 5.04 | 5.04 | 4.89 | 119171 |
| 1733873700 | 4.97 | 0.05 | 1.02 | 4.91 | 4.99 | 4.88 | 82038 |
| 1733787300 | 4.92 | -0.07 | -1.40 | 4.99 | 5.0291 | 4.91 | 50872 |
| 1733528100 | 4.99 | 0.27 | 5.72 | 4.755 | 5.04 | 4.68 | 56248 |
| 1733441700 | 4.72 | -0.04 | -0.84 | 4.71 | 4.785 | 4.61 | 32847 |
| 1733355300 | 4.76 | 0.51 | 11.87 | 4.5 | 4.7699999 | 4.5 | 124333 |
| 1733268900 | 4.255 | -0.08 | -1.73 | 4.36 | 4.36 | 4.21 | 29411 |
| 1733182500 | 4.33 | -0.06 | -1.37 | 4.37 | 4.41 | 4.24 | 32873 |
| 1732917840 | 4.39 | 0.15 | 3.54 | 4.275 | 4.39 | 4.24 | 27821 |
| 1732750500 | 4.24 | -0.01 | -0.24 | 4.26 | 4.28 | 4.1575 | 15781 |
| 1732664100 | 4.25 | 0.03 | 0.71 | 4.16 | 4.3099999 | 4.1422 | 28260 |
| 1732577700 | 4.22 | 0.08 | 1.93 | 4.17 | 4.26 | 4.1219 | 30369 |
| 1732318500 | 4.14 | 0.16 | 4.02 | 4.0599999 | 4.15 | 4.041 | 21493 |
| 1732232100 | 3.98 | 0.15 | 3.92 | 3.81 | 4 | 3.8 | 15150 |
| 1732145700 | 3.83 | -0.05 | -1.29 | 3.8528 | 3.8907 | 3.8 | 34675 |
| 1732059300 | 3.88 | -0.03 | -0.77 | 3.9 | 3.9 | 3.82 | 25287 |
| 1731972900 | 3.91 | -0.17 | -4.17 | 4.08 | 4.08 | 3.9 | 14873 |
| 1731713700 | 4.08 | 0.09 | 2.26 | 3.985 | 4.12 | 3.965 | 42508 |
| 1731627300 | 3.99 | 0.12 | 3.10 | 4.015 | 4.09 | 3.95 | 58935 |
| 1731540900 | 3.87 | -0.38 | -8.94 | 4.01 | 4.01 | 3.82 | 54273 |
| 1731454500 | 4.25 | -0.08 | -1.85 | 4.33 | 4.33 | 4.14 | 57304 |
| 1731368100 | 4.33 | 0.06 | 1.41 | 4.3099999 | 4.41 | 4.1 | 44295 |
| 1731108900 | 4.2699999 | 0.01 | 0.23 | 4.19 | 4.39 | 4.11 | 43866 |
| 1731022500 | 4.26 | -0.09 | -2.07 | 4.33 | 4.57 | 4.22 | 88587 |
| 1730936100 | 4.35 | 0.43 | 10.97 | 4.15 | 4.46 | 4.07 | 97138 |
| 1730849700 | 3.92 | -0.23 | -5.54 | 4.13 | 4.22 | 3.89 | 102204 |
| 1730763300 | 4.15 | 0.1 | 2.47 | 4.05 | 4.16 | 4.01 | 49315 |
| 1730500500 | 4.05 | 0.02 | 0.50 | 4.17 | 4.17 | 3.9 | 38890 |
| 1730414100 | 4.03 | -0.17 | -4.05 | 4.13 | 4.19 | 3.96 | 26892 |
| 1730327700 | 4.2 | 0 | 0.00 | 4.2 | 4.29 | 4.14 | 24381 |
| 1730241300 | 4.2 | -0.27 | -6.04 | 4.34 | 4.39 | 4.2 | 20255 |
| 1730154900 | 4.47 | 0.1 | 2.29 | 4.47 | 4.49 | 4.43 | 20810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
