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 | -0.07 | -1.81347150259 | 3.86 | 3.9829 | 3.66 | 50127 | 3.74480484 | CS |
| 4 | -0.55 | -12.6728110599 | 4.34 | 4.67 | 3.66 | 31839 | 3.99089667 | CS |
| 12 | -0.97 | -20.3781512605 | 4.76 | 5.04 | 3.66 | 42113 | 4.41359102 | CS |
| 26 | -1.17 | -23.5887096774 | 4.96 | 5.28 | 3.66 | 39134 | 4.4201077 | CS |
| 52 | -0.61 | -13.8636363636 | 4.4 | 6.81 | 3.66 | 65319 | 5.10812529 | CS |
| 156 | -8.13 | -68.2046979866 | 11.92 | 12.25 | 3.5002 | 89970 | 6.27258693 | CS |
| 260 | -7.21 | -65.5454545455 | 11 | 19.803 | 3.5002 | 104162 | 9.1897856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 3.79 | 0.04 | 1.07 | 3.86 | 3.86 | 3.68 | 25536 |
| 1740699300 | 3.75 | 0.06 | 1.63 | 3.66 | 3.9829 | 3.66 | 62914 |
| 1740612900 | 3.69 | -0.03 | -0.81 | 3.805 | 3.89 | 3.69 | 49756 |
| 1740526500 | 3.72 | -0.06 | -1.59 | 3.79 | 3.89 | 3.72 | 55624 |
| 1740440100 | 3.78 | -0.02 | -0.53 | 3.845 | 3.845 | 3.7 | 32895 |
| 1740180900 | 3.8 | 0 | 0.00 | 3.86 | 3.9 | 3.8 | 47872 |
| 1740094500 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.8 | 36116 |
| 1740008100 | 4 | 0 | 0.00 | 4.01 | 4.0199999 | 3.96 | 18972 |
| 1739921700 | 4 | 0.03 | 0.76 | 4 | 4.139 | 3.99 | 23202 |
| 1739576100 | 3.97 | -0.09 | -2.22 | 4.14 | 4.15 | 3.96 | 17156 |
| 1739489700 | 4.0599999 | 0.08 | 2.01 | 3.94 | 4.12 | 3.94 | 17130 |
| 1739403300 | 3.98 | -0.13 | -3.16 | 4.14 | 4.14 | 3.9754 | 22888 |
| 1739316900 | 4.11 | -0.15 | -3.52 | 4.2699999 | 4.3 | 4.09 | 20053 |
| 1739230500 | 4.26 | -0.09 | -2.07 | 4.34 | 4.49 | 4 | 41692 |
| 1738971300 | 4.35 | 0.04 | 0.93 | 4.32 | 4.37 | 4.1601 | 24955 |
| 1738884900 | 4.3099999 | -0.16 | -3.58 | 4.28 | 4.44 | 4.245 | 18337 |
| 1738798500 | 4.47 | -0.13 | -2.83 | 4.67 | 4.67 | 4.41 | 21086 |
| 1738712100 | 4.6 | 0.29 | 6.73 | 4.33 | 4.615 | 4.33 | 27192 |
| 1738625700 | 4.3099999 | -0.09 | -2.05 | 4.1515 | 4.46 | 4.1515 | 17336 |
| 1738366500 | 4.4 | -0.18 | -3.93 | 4.5599999 | 4.67 | 4.34 | 26991 |
| 1738280100 | 4.58 | 0.05 | 1.10 | 4.45 | 4.65 | 4.35 | 26387 |
| 1738193700 | 4.53 | 0.06 | 1.34 | 4.43 | 4.62 | 4.39 | 47984 |
| 1738107300 | 4.47 | 0.22 | 5.18 | 4.25 | 4.49 | 4.25 | 25679 |
| 1738020900 | 4.25 | 0.23 | 5.72 | 4.01 | 4.3149 | 3.96 | 63613 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
