Caesarstone Ltd. Ordinary Sharesのデータ

Caesarstone Ltd. Ordinary Sharesの基本情報

名前 Caesarstone Ltd. Ordinary Shares
ティッカー CSTE
国 Israel
上場年 2012.0
セクター Capital Goods

Caesarstone Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.95 13.42 13.79 13.42 73300.0 13.42
2021-02-12 13.79 13.51 13.55 13.69 55400.0 13.69
2021-02-11 13.84 13.45 13.79 13.65 51600.0 13.65
2021-02-10 14.44 13.64 14.44 13.74 95200.0 13.74
2021-02-09 14.46 13.85 13.85 14.27 137300.0 14.27
2021-02-08 13.97 13.03 13.07 13.84 167000.0 13.84
2021-02-05 13.2 12.94 13.18 13.03 67400.0 13.03
2021-02-04 13.14 12.75 12.87 13.06 58800.0 13.06
2021-02-03 13.08 12.64 12.93 12.9 73000.0 12.9
2021-02-02 13.15 12.8 12.98 12.96 61800.0 12.96
2021-02-01 12.91 12.33 12.68 12.84 106800.0 12.84
2021-01-29 13.22 12.45 13.22 12.58 104100.0 12.58
2021-01-28 13.11 12.58 12.88 13.01 160500.0 13.01
2021-01-27 13.5 12.77 13.5 12.89 145800.0 12.89
2021-01-26 13.74 13.49 13.69 13.54 116700.0 13.54
2021-01-25 13.68 13.28 13.68 13.58 226700.0 13.58
2021-01-22 13.82 13.19 13.45 13.76 139200.0 13.76
2021-01-21 13.91 13.2 13.34 13.76 396900.0 13.76
2021-01-20 13.44 12.98 13.03 13.36 383300.0 13.36
2021-01-19 13.23 13.0 13.23 13.05 136400.0 13.05
2021-01-15 13.23 13.01 13.12 13.03 113300.0 13.03
2021-01-14 13.5 13.3 13.35 13.32 93600.0 13.32
2021-01-13 13.61 13.0 13.02 13.3 94300.0 13.3
2021-01-12 13.19 12.75 12.82 13.1 136000.0 13.1
2021-01-11 13.0 12.67 12.95 12.8 163000.0 12.8
2021-01-08 13.75 12.72 13.75 12.94 114100.0 12.94
2021-01-07 13.73 13.1 13.39 13.62 90000.0 13.62
2021-01-06 13.87 13.2 13.24 13.36 390000.0 13.36
2021-01-05 12.98 12.45 12.45 12.94 104000.0 12.94
2021-01-04 12.92 12.33 12.92 12.63 172900.0 12.63
2020-12-31 13.35 12.73 12.73 12.89 254700.0 12.89
2020-12-30 13.11 12.51 13.11 12.77 331100.0 12.77
2020-12-29 13.77 11.14 11.29 12.99 1909800.0 12.99
2020-12-28 11.29 10.73 11.17 10.8 383100.0 10.8
2020-12-24 11.29 10.66 10.91 10.96 303000.0 10.96
2020-12-23 11.14 10.64 10.64 10.89 230900.0 10.89
2020-12-22 10.79 10.55 10.79 10.64 94200.0 10.64
2020-12-21 11.12 10.7 11.03 10.78 132500.0 10.78
2020-12-18 11.59 11.17 11.27 11.25 252300.0 11.25
2020-12-17 11.45 11.18 11.37 11.27 124400.0 11.27
2020-12-16 11.82 11.21 11.68 11.22 67800.0 11.22
2020-12-15 11.84 11.51 11.54 11.78 86500.0 11.78
2020-12-14 11.8 11.44 11.7 11.5 46700.0 11.5
2020-12-11 12.02 11.6 11.95 11.68 26800.0 11.68
2020-12-10 12.16 11.77 11.77 12.04 31400.0 12.04
2020-12-09 12.17 11.77 11.99 11.96 78100.0 11.96
2020-12-08 12.04 11.62 11.81 11.9 67300.0 11.9
2020-12-07 11.89 11.4 11.62 11.8 113700.0 11.8
2020-12-04 11.75 11.4 11.45 11.65 41300.0 11.65
2020-12-03 11.76 11.42 11.72 11.47 44600.0 11.47
2020-12-02 11.85 11.43 11.51 11.49 79100.0 11.49
2020-12-01 12.12 11.55 11.94 11.62 77500.0 11.62
2020-11-30 12.17 11.71 12.06 11.94 139800.0 11.94
2020-11-27 12.3 11.97 12.2 12.17 24800.0 12.17
2020-11-25 12.44 11.97 12.28 12.26 62800.0 12.26
2020-11-24 12.74 12.28 12.44 12.39 99500.0 12.39
2020-11-23 12.45 12.12 12.12 12.27 64000.0 12.27
2020-11-20 12.14 12.0 12.13 12.04 174800.0 12.04
2020-11-19 12.29 11.98 12.07 12.23 81800.0 12.23
2020-11-18 12.36 11.88 12.08 11.99 147800.0 11.99
2020-11-17 12.06 11.54 11.89 11.89 48600.0 11.89
2020-11-16 12.07 11.6 11.75 12.07 63600.0 11.93
2020-11-13 11.7 11.4 11.49 11.59 44700.0 11.46
2020-11-12 11.75 11.33 11.53 11.45 69900.0 11.32
2020-11-11 11.75 11.35 11.35 11.7 44300.0 11.56
2020-11-10 12.1 11.1 12.01 11.72 97000.0 11.58
2020-11-09 12.31 11.64 11.89 11.92 206600.0 11.78
2020-11-06 12.16 11.22 12.08 11.29 53700.0 11.16
2020-11-05 12.6 11.75 11.75 12.2 206200.0 12.06
2020-11-04 11.9 11.1 11.1 11.65 175100.0 11.51
2020-11-03 10.34 9.77 10.34 9.95 107300.0 9.83
2020-11-02 10.25 9.55 9.8 10.1 124400.0 9.98
2020-10-30 9.96 9.63 9.95 9.65 84800.0 9.54
2020-10-29 10.21 9.69 9.8 9.77 123400.0 9.66
2020-10-28 10.39 9.88 10.25 9.89 90300.0 9.78
2020-10-27 10.75 10.36 10.71 10.4 46600.0 10.28
2020-10-26 10.78 10.42 10.5 10.71 100700.0 10.59
2020-10-23 11.11 10.35 10.35 10.64 137000.0 10.52
2020-10-22 11.09 10.27 10.83 10.3 426200.0 10.18
2020-10-21 11.27 10.7 11.2 10.75 34600.0 10.63
2020-10-20 11.48 11.09 11.34 11.2 50000.0 11.07
2020-10-19 11.5 11.18 11.42 11.24 29300.0 11.11
2020-10-16 11.75 11.38 11.62 11.43 41800.0 11.3
2020-10-15 12.21 11.39 11.41 11.72 55200.0 11.58
2020-10-14 12.44 11.71 12.0 11.72 69000.0 11.58
2020-10-13 12.18 11.83 11.99 12.0 131200.0 11.86
2020-10-12 12.19 11.82 12.05 12.13 62800.0 11.99
2020-10-09 12.19 11.68 11.94 11.99 92300.0 11.85
2020-10-08 11.99 11.28 11.4 11.85 106600.0 11.71
2020-10-07 11.38 10.91 10.95 11.36 81300.0 11.23
2020-10-06 10.96 10.35 10.71 10.9 89600.0 10.77
2020-10-05 10.62 10.34 10.38 10.59 67200.0 10.47
2020-10-02 10.28 10.0 10.0 10.26 53000.0 10.14
2020-10-01 10.18 9.8 10.0 10.1 104300.0 9.98
2020-09-30 10.2 9.78 10.08 9.8 47500.0 9.69
2020-09-29 10.16 9.59 9.72 10.08 98900.0 9.96
2020-09-28 9.76 9.31 9.31 9.72 62100.0 9.61
2020-09-25 9.47 9.23 9.29 9.28 71800.0 9.17
2020-09-24 9.82 9.39 9.5 9.47 49900.0 9.36
2020-09-23 9.95 9.5 9.72 9.53 77500.0 9.42
2020-09-22 9.95 9.59 9.88 9.78 66400.0 9.67
2020-09-21 9.95 9.67 9.95 9.79 94000.0 9.68
2020-09-18 10.48 9.97 10.48 10.12 108700.0 10.0
2020-09-17 10.73 10.3 10.53 10.34 66700.0 10.22
2020-09-16 10.8 10.28 10.5 10.61 154600.0 10.49
2020-09-15 10.53 10.25 10.4 10.51 60900.0 10.39
2020-09-14 10.45 10.19 10.34 10.23 86300.0 10.11
2020-09-11 10.39 10.24 10.34 10.3 61000.0 10.18
2020-09-10 10.57 10.3 10.45 10.33 40600.0 10.21
2020-09-09 10.55 10.29 10.46 10.47 56800.0 10.35
2020-09-08 10.83 10.38 10.81 10.42 78900.0 10.3
2020-09-04 10.93 10.47 10.92 10.85 307800.0 10.72
2020-09-03 10.86 10.36 10.81 10.75 110300.0 10.63
2020-09-02 11.01 10.66 10.8 10.76 102300.0 10.64
2020-09-01 11.01 10.71 10.94 10.83 110100.0 10.7
2020-08-31 11.22 10.67 10.69 11.04 160500.0 10.91
2020-08-28 11.02 10.69 10.78 11.01 34500.0 10.88
2020-08-27 11.12 10.66 10.7 10.67 90600.0 10.55
2020-08-26 11.01 10.56 10.99 10.59 70000.0 10.47
2020-08-25 10.98 10.74 10.95 10.96 227200.0 10.83
2020-08-24 10.98 10.65 10.97 10.88 120500.0 10.75
2020-08-21 11.06 10.61 10.76 10.86 128300.0 10.73
2020-08-20 10.82 10.4 10.77 10.78 66300.0 10.65
2020-08-19 10.83 10.54 10.66 10.75 48300.0 10.63
2020-08-18 10.91 10.6 10.91 10.67 24800.0 10.55
2020-08-17 11.13 10.93 11.13 10.94 32500.0 10.81
2020-08-14 11.1 10.81 10.99 11.07 41100.0 10.94
2020-08-13 11.06 10.84 10.84 11.04 61700.0 10.91
2020-08-12 10.98 10.43 10.6 10.91 76100.0 10.78
2020-08-11 11.05 10.35 10.96 10.44 133900.0 10.32
2020-08-10 10.97 10.71 10.74 10.8 61900.0 10.67
2020-08-07 10.84 10.61 10.8 10.77 56300.0 10.65
2020-08-06 11.49 10.66 11.48 10.76 62400.0 10.64
2020-08-05 12.04 10.81 11.91 11.46 245800.0 11.33
2020-08-04 11.94 11.45 11.51 11.87 88400.0 11.73
2020-08-03 11.69 11.25 11.46 11.68 83000.0 11.54
2020-07-31 11.58 11.27 11.5 11.47 74500.0 11.34
2020-07-30 11.6 11.19 11.38 11.47 52100.0 11.34
2020-07-29 11.5 11.35 11.37 11.43 92900.0 11.3
2020-07-28 11.52 11.28 11.34 11.3 72700.0 11.17
2020-07-27 11.54 10.92 11.08 11.48 37000.0 11.35
2020-07-24 11.48 11.09 11.35 11.12 44800.0 10.99
2020-07-23 11.35 10.91 10.91 11.34 68600.0 11.21
2020-07-22 11.36 10.73 11.27 10.89 70600.0 10.76
2020-07-21 11.59 11.32 11.46 11.36 73400.0 11.23
2020-07-20 11.6 11.15 11.59 11.33 109600.0 11.2
2020-07-17 11.85 11.54 11.79 11.63 76300.0 11.5
2020-07-16 11.91 11.13 11.3 11.86 132200.0 11.72
2020-07-15 11.62 11.25 11.3 11.31 106300.0 11.18
2020-07-14 11.08 10.75 10.83 11.06 54800.0 10.93
2020-07-13 11.13 10.8 11.04 10.83 49300.0 10.7
2020-07-10 10.99 10.16 10.69 10.93 64900.0 10.8
2020-07-09 10.89 10.5 10.74 10.73 100300.0 10.61
2020-07-08 11.13 10.58 10.91 10.77 72600.0 10.65
2020-07-07 11.13 10.75 11.13 10.87 156100.0 10.74
2020-07-06 11.69 11.17 11.64 11.25 78600.0 11.12
2020-07-02 11.61 11.07 11.4 11.4 103600.0 11.27
2020-07-01 12.05 11.2 11.8 11.27 66200.0 11.14
2020-06-30 12.03 11.09 11.11 11.85 180900.0 11.71
2020-06-29 11.46 11.08 11.17 11.16 124900.0 11.03
2020-06-26 11.31 10.23 10.23 11.1 231000.0 10.97
2020-06-25 10.38 10.0 10.28 10.31 121900.0 10.19
2020-06-24 10.81 10.27 10.81 10.39 79200.0 10.27
2020-06-23 11.04 10.89 10.98 10.91 47800.0 10.78
2020-06-22 10.95 10.54 10.78 10.86 66000.0 10.73
2020-06-19 11.61 10.82 11.52 10.86 215400.0 10.73
2020-06-18 11.67 11.29 11.58 11.38 73800.0 11.25
2020-06-17 12.08 11.64 11.86 11.69 79100.0 11.55
2020-06-16 11.95 11.41 11.7 11.81 117800.0 11.67
2020-06-15 11.41 10.83 10.94 11.33 113500.0 11.2
2020-06-12 11.47 10.62 11.41 11.1 134000.0 10.97
2020-06-11 11.49 10.96 11.39 10.98 96600.0 10.85
2020-06-10 12.55 11.77 12.41 11.79 67300.0 11.65
2020-06-09 12.65 12.13 12.55 12.46 96100.0 12.32
2020-06-08 12.84 12.43 12.43 12.67 145800.0 12.52
2020-06-05 12.64 11.9 12.06 12.29 123200.0 12.15
2020-06-04 11.86 10.83 11.25 11.67 398000.0 11.53
2020-06-03 11.55 11.15 11.15 11.26 79800.0 11.13
2020-06-02 11.27 10.94 11.16 11.1 49500.0 10.97
2020-06-01 11.36 11.04 11.09 11.11 99000.0 10.98
2020-05-29 11.28 10.89 11.21 11.14 131000.0 11.01
2020-05-28 11.74 11.29 11.56 11.34 101600.0 11.21
2020-05-27 11.4 11.0 11.18 11.3 117300.0 11.17
2020-05-26 11.28 10.88 10.99 10.94 101100.0 10.81
2020-05-22 10.84 10.42 10.84 10.62 88000.0 10.5
2020-05-21 11.05 10.65 10.65 10.82 72000.0 10.69
2020-05-20 10.8 10.51 10.56 10.69 95400.0 10.57
2020-05-19 10.67 10.24 10.49 10.37 146900.0 10.25
2020-05-18 10.57 9.97 9.97 10.51 153200.0 10.39
2020-05-15 9.86 9.62 9.63 9.67 129100.0 9.56
2020-05-14 9.65 9.02 9.51 9.62 161800.0 9.51
2020-05-13 9.82 9.13 9.82 9.67 125300.0 9.56
2020-05-12 10.41 9.81 10.35 9.83 101200.0 9.72
2020-05-11 10.88 10.35 10.88 10.37 87900.0 10.25
2020-05-08 11.31 10.64 11.19 10.95 111100.0 10.82
2020-05-07 11.0 10.35 10.35 10.92 93500.0 10.79
2020-05-06 11.29 10.11 10.79 10.18 131500.0 10.06
2020-05-05 10.6 10.01 10.42 10.18 94600.0 10.06
2020-05-04 10.28 9.84 10.04 10.28 102900.0 10.16
2020-05-01 10.12 9.29 9.61 10.1 269300.0 9.98
2020-04-30 10.12 9.61 10.1 9.81 88600.0 9.7
2020-04-29 10.11 9.64 9.67 10.02 181600.0 9.9
2020-04-28 9.81 9.22 9.67 9.56 184200.0 9.45
2020-04-27 9.79 9.33 9.33 9.59 96500.0 9.48
2020-04-24 9.35 9.12 9.35 9.23 163900.0 9.12
2020-04-23 9.59 9.21 9.23 9.33 68400.0 9.22
2020-04-22 9.6 9.05 9.49 9.19 88700.0 9.08
2020-04-21 9.71 9.32 9.56 9.43 42300.0 9.32
2020-04-20 10.0 9.59 9.78 9.75 38000.0 9.64
2020-04-17 9.99 9.52 9.52 9.94 132700.0 9.82
2020-04-16 9.75 9.08 9.6 9.19 110400.0 9.08
2020-04-15 9.86 9.02 9.57 9.69 74300.0 9.58
2020-04-14 10.0 9.17 10.0 9.76 168600.0 9.65
2020-04-13 10.12 9.78 9.88 9.92 114900.0 9.8
2020-04-09 10.04 9.69 10.0 9.95 119200.0 9.83
2020-04-08 10.1 9.55 9.74 9.88 127400.0 9.77
2020-04-07 10.2 9.69 10.17 9.86 166700.0 9.75
2020-04-06 9.99 9.51 9.7 9.96 204900.0 9.84
2020-04-03 9.94 9.31 9.9 9.45 152800.0 9.34
2020-04-02 10.1 9.22 9.93 9.95 88800.0 9.83
2020-04-01 10.34 9.89 10.25 10.0 110000.0 9.88
2020-03-31 10.7 10.15 10.49 10.57 139400.0 10.45
2020-03-30 10.68 9.81 10.14 10.57 116600.0 10.45
2020-03-27 10.56 9.8 10.2 10.11 137600.0 9.99
2020-03-26 10.55 9.9 9.96 10.33 134400.0 10.21
2020-03-25 10.05 9.08 9.43 9.91 196100.0 9.8
2020-03-24 9.71 8.83 9.5 9.47 116500.0 9.36
2020-03-23 9.47 8.69 9.1 9.13 106900.0 9.02
2020-03-20 9.16 8.31 8.74 8.9 627400.0 8.8
2020-03-19 8.75 8.15 8.21 8.75 1146500.0 8.65
2020-03-18 8.82 8.07 8.54 8.33 216200.0 8.23
2020-03-17 9.09 7.81 8.25 9.09 196700.0 8.98
2020-03-16 8.43 7.65 7.85 8.25 711800.0 8.15
2020-03-13 9.18 8.12 8.64 8.67 149900.0 8.57
2020-03-12 9.08 8.12 8.73 8.31 152100.0 8.21
2020-03-11 9.62 9.08 9.25 9.2 112900.0 9.09
2020-03-10 9.53 9.04 9.38 9.49 109000.0 9.38
2020-03-09 9.79 9.01 9.79 9.19 108200.0 9.08
2020-03-06 10.96 10.11 10.5 10.31 68500.0 10.19
2020-03-05 10.98 10.63 10.71 10.77 136100.0 10.65
2020-03-04 11.16 10.69 11.09 10.89 110100.0 10.76
2020-03-03 11.46 10.91 10.91 10.96 133600.0 10.83
2020-03-02 11.07 10.63 10.84 11.07 126800.0 10.94
2020-02-28 11.11 10.57 11.0 10.81 120100.0 10.68
2020-02-27 11.46 11.04 11.42 11.06 203500.0 10.93
2020-02-26 11.64 11.29 11.33 11.62 142200.0 11.49
2020-02-25 12.06 11.26 11.84 11.32 215300.0 11.19
2020-02-24 11.9 11.62 11.7 11.84 148200.0 11.7
2020-02-21 12.14 11.66 11.78 12.06 172400.0 11.92
2020-02-20 11.99 11.51 11.94 11.81 117200.0 11.67
2020-02-19 12.15 11.93 12.0 11.93 109300.0 11.79
2020-02-18 12.0 11.6 11.63 12.0 100800.0 11.86