Caesarstone Ltd (CSTE) Historical Stock Data
6.47 ↑0.33 (5.29%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CSTE is up 1.01% a day on average. There have been 15 days where Caesarstone Ltd closed green and 15 days where CSTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.74 | 6.14 | ↑$0.40 (6.97%) | 5.70 | 6.20 | 158.90K |
| 2024-04-19 | 5.45 | 5.69 | ↑$0.24 (4.40%) | 5.21 | 5.70 | 76.43K |
| 2024-04-18 | 5.58 | 5.44 | ↓$0.14 (-2.51%) | 5.42 | 5.59 | 73.75K |
| 2024-04-17 | 5.45 | 5.53 | ↑$0.08 (1.47%) | 5.30 | 5.63 | 52.12K |
| 2024-04-16 | 5.87 | 5.45 | ↓$0.42 (-7.16%) | 5.38 | 5.87 | 66.16K |
| 2024-04-15 | 5.38 | 5.67 | ↑$0.29 (5.39%) | 5.36 | 5.80 | 146.04K |
| 2024-04-12 | 5.08 | 5.38 | ↑$0.30 (5.91%) | 5.00 | 5.45 | 90.56K |
| 2024-04-11 | 5.82 | 5.12 | ↓$0.70 (-12.03%) | 5.00 | 6.00 | 411.23K |
| 2024-04-10 | 5.77 | 6.15 | ↑$0.38 (6.59%) | 5.72 | 6.36 | 304.07K |
| 2024-04-09 | 4.97 | 5.67 | ↑$0.70 (14.08%) | 4.95 | 5.84 | 364.96K |
| 2024-04-08 | 4.22 | 4.97 | ↑$0.75 (17.77%) | 4.21 | 5.00 | 133.84K |
| 2024-04-05 | 4.16 | 4.22 | ↑$0.06 (1.44%) | 4.15 | 4.25 | 205.29K |
| 2024-04-04 | 4.22 | 4.16 | ↓$0.06 (-1.42%) | 4.05 | 4.22 | 174.33K |
| 2024-04-03 | 4.11 | 4.20 | ↑$0.09 (2.19%) | 4.11 | 4.22 | 52.06K |
| 2024-04-02 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.04 | 4.16 | 53.99K |
| 2024-04-01 | 4.11 | 4.14 | ↑$0.03 (0.73%) | 4.07 | 4.18 | 25.80K |
| 2024-03-28 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.09 | 4.19 | 115.14K |
| 2024-03-27 | 4.15 | 4.07 | ↓$0.08 (-1.93%) | 4.07 | 4.16 | 116.64K |
| 2024-03-26 | 4.15 | 4.07 | ↓$0.08 (-1.93%) | 4.07 | 4.20 | 39.56K |
| 2024-03-25 | 4.01 | 4.13 | ↑$0.12 (2.99%) | 3.98 | 4.18 | 55.50K |
| 2024-03-22 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.82 | 4.12 | 47.88K |
| 2024-03-21 | 3.84 | 3.81 | ↓$0.03 (-0.78%) | 3.80 | 4.00 | 43.17K |
| 2024-03-20 | 3.89 | 3.79 | ↓$0.10 (-2.57%) | 3.76 | 3.93 | 67.70K |
| 2024-03-19 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.87 | 3.96 | 31.84K |
| 2024-03-18 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.90 | 4.00 | 39.80K |
| 2024-03-15 | 4.20 | 4.02 | ↓$0.18 (-4.29%) | 4.00 | 4.21 | 34.82K |
| 2024-03-14 | 4.16 | 4.14 | ↓$0.02 (-0.48%) | 4.03 | 4.18 | 27.87K |
| 2024-03-13 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.09 | 4.21 | 22.47K |
| 2024-03-12 | 4.16 | 4.20 | ↑$0.04 (0.96%) | 4.04 | 4.25 | 58.98K |
| 2024-03-11 | 4.30 | 4.12 | ↓$0.18 (-4.19%) | 4.12 | 4.36 | 72.04K |
Create an account or log in to view more rows.
$CSTE Longs will be rewarded handsomely
$CSTE Holding.
$CSTE starting to gap up a little
$CSTE what’s next bulls
$CSTE God dammit
$CSTE we want higher!!!
$CSTE buying time
added
$CSTE just waiting ….
$CSTE make it rain
let’s see some green
$CSTE buy and hodl friends. we may be early
but we are not wrong. very soon.