Caesarstone

CSTE
🏛️ usa →
1.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.71 5.79 5.65 5.71 0.1M
2022-12-29 5.63 5.74 5.62 5.72 0.1M
2022-12-28 5.79 5.81 5.60 5.62 0.0M
2022-12-27 5.83 5.94 5.74 5.80 0.1M
2022-12-23 5.75 5.86 5.69 5.83 0.0M
2022-12-22 5.69 5.76 5.59 5.74 0.1M
2022-12-21 5.70 5.85 5.68 5.74 0.1M
2022-12-20 5.65 5.85 5.61 5.67 0.2M
2022-12-19 5.85 5.85 5.61 5.68 0.1M
2022-12-16 5.80 5.87 5.68 5.75 0.2M
2022-12-15 6.01 6.07 5.81 5.87 0.1M
2022-12-14 6.11 6.23 6.04 6.07 0.1M
2022-12-13 6.24 6.46 6.06 6.10 0.1M
2022-12-12 6.04 6.20 5.90 6.12 0.1M
2022-12-09 6.04 6.21 6.04 6.08 0.1M
2022-12-08 6.00 6.19 5.98 6.12 0.1M
2022-12-07 6.13 6.16 6.00 6.00 0.1M
2022-12-06 6.13 6.16 6.03 6.10 0.2M
2022-12-05 6.24 6.24 6.10 6.13 0.1M
2022-12-02 6.30 6.37 6.20 6.26 0.1M
2022-12-01 6.30 6.43 6.14 6.36 0.1M
2022-11-30 6.20 6.33 6.08 6.27 0.1M
2022-11-29 6.22 6.32 6.12 6.20 0.1M
2022-11-28 6.43 6.51 6.04 6.15 0.4M
2022-11-25 6.31 6.55 6.31 6.51 0.0M
2022-11-23 6.41 6.46 6.30 6.32 0.2M
2022-11-22 6.40 6.54 6.28 6.46 0.2M
2022-11-21 6.56 6.57 6.27 6.31 0.3M
2022-11-18 6.64 6.64 6.50 6.59 0.1M
2022-11-17 6.76 6.91 6.50 6.52 0.2M
2022-11-16 6.96 7.06 6.70 6.83 0.3M
2022-11-15 6.94 7.04 6.72 6.77 0.2M
2022-11-14 7.10 7.19 6.70 6.77 0.4M
2022-11-11 7.02 7.37 7.02 7.12 0.1M
2022-11-10 7.20 7.29 6.92 7.00 0.4M
2022-11-09 8.00 8.10 6.92 6.96 0.6M
2022-11-08 8.30 8.61 8.30 8.53 0.2M
2022-11-07 8.29 8.37 8.22 8.30 0.1M
2022-11-04 8.27 8.31 8.15 8.27 0.0M
2022-11-03 8.44 8.52 8.05 8.18 0.1M
2022-11-02 8.73 8.81 8.43 8.47 0.2M
2022-11-01 8.91 8.91 8.74 8.82 0.1M
2022-10-31 9.29 9.38 8.87 8.88 0.1M
2022-10-28 9.39 9.45 9.17 9.30 0.1M
2022-10-27 9.56 9.70 9.32 9.34 0.1M
2022-10-26 9.68 9.77 9.55 9.65 0.0M
2022-10-25 9.35 9.71 9.35 9.57 0.0M
2022-10-24 9.28 9.51 9.21 9.32 0.1M
2022-10-21 9.26 9.45 9.13 9.27 0.0M
2022-10-20 9.33 9.35 9.06 9.17 0.0M
2022-10-19 9.46 9.46 9.20 9.28 0.0M
2022-10-18 9.54 9.58 9.35 9.45 0.0M
2022-10-17 9.50 9.60 9.36 9.44 0.0M
2022-10-14 9.54 9.54 9.21 9.25 0.0M
2022-10-13 9.19 9.48 8.92 9.47 0.0M
2022-10-12 9.28 9.36 9.10 9.16 0.1M
2022-10-11 9.39 9.51 9.23 9.32 0.0M
2022-10-10 9.19 9.50 9.14 9.48 0.0M
2022-10-07 9.45 9.45 9.19 9.21 0.0M
2022-10-06 9.56 9.66 9.47 9.47 0.0M
2022-10-05 9.69 9.77 9.45 9.58 0.1M
2022-10-04 9.59 9.99 9.42 9.71 0.1M
2022-10-03 9.36 9.61 9.34 9.51 0.1M
2022-09-30 8.70 9.68 8.53 9.31 0.2M
2022-09-29 9.04 9.04 8.47 8.64 0.2M
2022-09-28 9.02 9.08 8.84 8.96 0.1M
2022-09-27 8.86 8.98 8.68 8.92 0.1M
2022-09-26 8.87 9.02 8.75 8.84 0.1M
2022-09-23 9.01 9.18 8.65 8.85 0.1M
2022-09-22 9.62 9.62 9.10 9.12 0.1M
2022-09-21 9.38 9.74 9.37 9.70 0.1M
2022-09-20 9.59 9.59 9.26 9.35 0.0M
2022-09-19 9.55 9.74 9.53 9.61 0.0M
2022-09-16 9.45 9.71 9.28 9.70 0.1M
2022-09-15 9.40 9.54 9.36 9.51 0.1M
2022-09-14 9.75 9.81 9.32 9.50 0.1M
2022-09-13 10.14 10.14 9.73 9.84 0.1M
2022-09-12 10.18 10.36 10.18 10.31 0.1M
2022-09-09 10.14 10.21 10.07 10.14 0.0M
2022-09-08 10.01 10.13 9.96 10.09 0.1M
2022-09-07 9.83 10.13 9.73 10.10 0.0M
2022-09-06 9.90 9.90 9.73 9.82 0.0M
2022-09-02 10.02 10.02 9.81 9.90 0.1M
2022-09-01 10.18 10.18 9.76 9.89 0.0M
2022-08-31 10.26 10.26 9.97 10.19 0.1M
2022-08-30 10.44 10.44 10.23 10.26 0.2M
2022-08-29 10.30 10.37 10.24 10.35 0.1M
2022-08-26 10.67 10.67 10.40 10.40 0.1M
2022-08-25 10.44 10.62 9.52 10.59 0.1M
2022-08-24 10.19 10.51 9.92 10.48 0.1M
2022-08-23 10.17 10.38 10.13 10.19 0.1M
2022-08-22 10.19 10.25 10.14 10.24 0.1M
2022-08-19 10.06 10.32 10.06 10.30 0.0M
2022-08-18 10.12 10.28 10.03 10.25 0.0M
2022-08-17 10.19 10.21 10.09 10.14 0.2M
2022-08-16 10.20 10.35 10.17 10.21 0.1M
2022-08-15 10.37 10.58 10.17 10.55 0.1M
2022-08-12 10.27 10.51 10.14 10.50 0.1M
2022-08-11 10.42 10.64 10.16 10.25 0.1M
2022-08-10 10.08 10.39 10.08 10.30 0.2M
2022-08-09 10.22 10.27 9.82 10.03 0.2M
2022-08-08 10.01 10.23 10.01 10.17 0.1M
2022-08-05 10.09 10.21 9.85 10.03 0.1M
2022-08-04 9.54 10.23 9.54 10.08 0.2M
2022-08-03 8.94 9.79 8.94 9.64 0.2M
2022-08-02 8.93 8.96 8.63 8.76 0.2M
2022-08-01 9.00 9.05 8.82 8.92 0.1M
2022-07-29 9.06 9.06 8.85 8.98 0.1M
2022-07-28 9.19 9.19 8.98 9.03 0.0M
2022-07-27 9.17 9.20 9.08 9.13 0.1M
2022-07-26 9.26 9.26 9.01 9.08 0.0M
2022-07-25 9.29 9.31 9.20 9.25 0.0M
2022-07-22 9.38 9.46 9.15 9.32 0.1M
2022-07-21 9.37 9.46 9.19 9.33 0.1M
2022-07-20 9.41 9.46 9.32 9.45 0.0M
2022-07-19 9.29 9.57 9.29 9.48 0.1M
2022-07-18 9.23 9.45 9.14 9.16 0.0M
2022-07-15 9.38 9.38 9.11 9.23 0.1M
2022-07-14 8.92 9.36 8.88 9.25 0.1M
2022-07-13 9.01 9.18 8.94 9.15 0.0M
2022-07-12 8.97 9.20 8.97 9.14 0.0M
2022-07-11 8.81 9.10 8.76 9.04 0.1M
2022-07-08 8.78 8.86 8.65 8.82 0.1M
2022-07-07 8.80 9.10 8.79 8.87 0.1M
2022-07-06 8.91 8.91 8.53 8.81 0.1M
2022-07-05 9.10 9.10 8.83 9.00 0.1M
2022-07-01 9.07 9.32 9.02 9.27 0.0M
2022-06-30 8.85 9.20 8.80 9.13 0.1M
2022-06-29 9.27 9.27 8.87 8.98 0.1M
2022-06-28 9.54 9.63 9.26 9.28 0.0M
2022-06-27 9.49 9.61 9.34 9.52 0.1M
2022-06-24 9.30 9.55 9.16 9.41 0.1M
2022-06-23 9.31 9.38 9.06 9.29 0.1M
2022-06-22 9.26 9.57 9.25 9.27 0.1M
2022-06-21 9.29 9.53 9.18 9.51 0.1M
2022-06-17 9.16 9.27 8.93 9.24 0.2M
2022-06-16 9.41 9.48 9.07 9.16 0.2M
2022-06-15 9.58 9.80 9.44 9.65 0.1M
2022-06-14 9.35 9.70 9.29 9.50 0.2M
2022-06-13 9.24 9.56 9.00 9.42 0.3M
2022-06-10 9.69 9.81 9.29 9.46 0.2M
2022-06-09 9.40 9.95 9.29 9.82 0.2M
2022-06-08 9.45 9.70 9.26 9.60 0.2M
2022-06-07 9.73 9.73 9.38 9.45 0.1M
2022-06-06 9.54 9.85 9.37 9.79 0.2M
2022-06-03 9.73 10.16 9.26 9.40 0.1M
2022-06-02 9.45 9.82 9.45 9.80 0.2M
2022-06-01 9.22 9.48 9.14 9.44 0.1M
2022-05-31 9.01 9.45 8.75 9.11 1.2M
2022-05-27 8.80 8.90 8.74 8.87 0.1M
2022-05-26 8.65 8.96 8.56 8.76 0.1M
2022-05-25 8.35 8.67 8.33 8.64 0.1M
2022-05-24 8.48 8.58 8.20 8.42 0.2M
2022-05-23 8.63 8.74 8.37 8.43 0.2M
2022-05-20 8.87 8.91 8.39 8.60 0.1M
2022-05-19 8.59 8.87 8.37 8.81 0.1M
2022-05-18 8.99 9.06 8.52 8.55 0.2M
2022-05-17 9.16 9.35 8.82 9.11 0.2M
2022-05-16 9.02 9.13 8.88 8.99 0.2M
2022-05-13 9.85 9.87 8.83 9.11 0.2M
2022-05-12 9.48 10.15 9.39 9.83 0.1M
2022-05-11 9.10 10.00 8.94 9.51 0.2M
2022-05-10 8.80 8.88 8.22 8.75 0.4M
2022-05-09 8.63 8.82 8.52 8.63 0.1M
2022-05-06 9.21 9.30 8.67 8.72 0.1M
2022-05-05 9.67 9.67 9.09 9.15 0.1M
2022-05-04 9.71 9.89 9.54 9.80 0.1M
2022-05-03 9.54 9.67 9.51 9.65 0.1M
2022-05-02 9.77 9.77 9.23 9.48 0.1M
2022-04-29 9.97 10.03 9.80 9.83 0.0M
2022-04-28 9.86 10.02 9.74 9.98 0.1M
2022-04-27 9.85 10.00 9.77 9.79 0.0M
2022-04-26 10.06 10.08 9.84 9.85 0.1M
2022-04-25 10.10 10.11 9.94 10.05 0.1M
2022-04-22 10.35 10.36 10.10 10.16 0.1M
2022-04-21 10.62 10.71 10.39 10.39 0.1M
2022-04-20 10.61 10.72 10.57 10.58 0.0M
2022-04-19 10.44 10.59 10.38 10.50 0.1M
2022-04-18 10.35 10.43 10.30 10.40 0.0M
2022-04-14 10.50 10.50 10.36 10.40 0.1M
2022-04-13 10.26 10.49 10.20 10.47 0.1M
2022-04-12 10.45 10.67 10.25 10.27 0.1M
2022-04-11 10.58 10.58 10.30 10.42 0.1M
2022-04-08 10.46 10.73 10.46 10.58 0.0M
2022-04-07 10.35 10.50 10.25 10.47 0.1M
2022-04-06 10.26 10.55 10.25 10.40 0.1M
2022-04-05 10.65 10.70 10.27 10.30 0.1M
2022-04-04 10.57 10.57 10.32 10.53 0.1M
2022-04-01 10.62 10.70 10.47 10.59 0.1M
2022-03-31 10.71 10.81 10.43 10.52 0.1M
2022-03-30 11.00 11.07 10.70 10.73 0.0M
2022-03-29 10.75 11.10 10.58 11.03 0.1M
2022-03-28 10.65 10.65 10.32 10.63 0.1M
2022-03-25 10.93 10.93 10.60 10.65 0.1M
2022-03-24 11.27 11.27 10.85 10.89 0.1M
2022-03-23 11.26 11.31 11.15 11.20 0.1M
2022-03-22 11.34 11.48 11.29 11.32 0.1M
2022-03-21 11.46 11.59 11.25 11.31 0.0M
2022-03-18 11.44 11.66 11.19 11.53 0.1M
2022-03-17 11.50 11.54 11.39 11.44 0.0M
2022-03-16 11.47 11.65 11.45 11.60 0.1M
2022-03-15 11.34 11.48 11.27 11.39 0.1M
2022-03-14 11.49 11.49 11.30 11.35 0.0M
2022-03-11 11.57 11.65 11.45 11.45 0.0M
2022-03-10 11.54 11.64 11.44 11.56 0.0M
2022-03-09 11.67 11.92 11.65 11.72 0.1M
2022-03-08 11.45 11.72 11.39 11.50 0.1M
2022-03-07 11.51 11.51 11.32 11.44 0.1M
2022-03-04 11.51 11.52 11.41 11.49 0.1M
2022-03-03 12.03 12.03 11.55 11.68 0.1M
2022-03-02 12.20 12.25 11.93 11.98 0.2M
2022-03-01 11.97 12.18 11.93 12.13 0.1M
2022-02-28 11.92 12.12 11.85 11.99 0.1M
2022-02-25 11.64 12.04 11.64 12.03 0.1M
2022-02-24 11.51 11.66 11.28 11.62 0.1M
2022-02-23 12.09 12.10 11.72 11.74 0.1M
2022-02-22 12.10 12.17 11.88 12.04 0.1M
2022-02-18 12.01 12.33 12.01 12.19 0.1M
2022-02-17 12.00 12.22 12.00 12.09 0.1M
2022-02-16 11.83 12.13 11.80 12.09 0.1M
2022-02-15 11.76 12.04 11.76 11.86 0.1M
2022-02-14 11.59 11.82 11.59 11.72 0.1M
2022-02-11 11.52 11.78 11.50 11.66 0.2M
2022-02-10 11.85 11.97 11.50 11.61 0.2M
2022-02-09 11.88 12.42 11.79 11.96 0.2M
2022-02-08 12.28 12.63 12.10 12.50 0.1M
2022-02-07 12.26 12.45 12.19 12.34 0.1M
2022-02-04 12.24 12.38 12.10 12.35 0.1M
2022-02-03 12.48 12.48 12.14 12.26 0.1M
2022-02-02 12.82 12.82 12.46 12.51 0.1M
2022-02-01 12.41 12.70 12.35 12.68 0.1M
2022-01-31 11.89 12.36 11.72 12.33 0.2M
2022-01-28 11.93 12.02 11.55 12.01 0.2M
2022-01-27 12.23 12.38 11.95 11.99 0.1M
2022-01-26 12.31 12.60 11.90 12.17 0.1M
2022-01-25 12.50 12.50 12.00 12.19 0.3M
2022-01-24 12.09 12.67 12.05 12.59 0.1M
2022-01-21 12.18 12.64 12.08 12.32 0.3M
2022-01-20 12.47 12.52 12.14 12.22 0.1M
2022-01-19 12.74 12.74 12.31 12.38 0.1M
2022-01-18 12.51 12.59 12.40 12.44 0.1M
2022-01-14 12.49 12.56 12.39 12.56 0.0M
2022-01-13 12.57 12.76 12.53 12.63 0.1M
2022-01-12 12.35 12.57 12.34 12.43 0.1M
2022-01-11 12.13 12.42 12.09 12.32 0.1M
2022-01-10 12.01 12.26 11.85 12.20 0.1M
2022-01-07 12.33 12.49 12.08 12.13 0.1M
2022-01-06 12.42 12.70 11.75 12.40 0.1M
2022-01-05 12.00 12.63 11.97 12.44 0.2M
2022-01-04 11.58 12.00 11.25 11.98 0.1M
2022-01-03 11.45 11.67 11.38 11.53 0.1M