NasdaqGS - Delayed Quote • USD
Caesarstone Ltd. (CSTE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:15 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.75 | 6.75 | 6.23 | 6.27 | 6.27 | 99,200 |
| Apr 24, 2024 | 6.50 | 6.81 | 6.48 | 6.73 | 6.73 | 173,200 |
| Apr 23, 2024 | 6.11 | 6.56 | 6.11 | 6.47 | 6.47 | 164,200 |
| Apr 22, 2024 | 5.74 | 6.20 | 5.70 | 6.14 | 6.14 | 158,900 |
| Apr 19, 2024 | 5.45 | 5.70 | 5.21 | 5.69 | 5.69 | 76,400 |
| Apr 18, 2024 | 5.58 | 5.59 | 5.42 | 5.44 | 5.44 | 73,800 |
| Apr 17, 2024 | 5.45 | 5.63 | 5.30 | 5.53 | 5.53 | 52,100 |
| Apr 16, 2024 | 5.87 | 5.87 | 5.38 | 5.45 | 5.45 | 66,200 |
| Apr 15, 2024 | 5.38 | 5.80 | 5.36 | 5.67 | 5.67 | 146,000 |
| Apr 12, 2024 | 5.08 | 5.45 | 5.00 | 5.38 | 5.38 | 90,600 |
| Apr 11, 2024 | 5.82 | 6.00 | 5.00 | 5.12 | 5.12 | 411,200 |
| Apr 10, 2024 | 5.77 | 6.36 | 5.72 | 6.15 | 6.15 | 304,200 |
| Apr 9, 2024 | 4.97 | 5.84 | 4.95 | 5.67 | 5.67 | 364,900 |
| Apr 8, 2024 | 4.22 | 5.00 | 4.21 | 4.97 | 4.97 | 133,800 |
| Apr 5, 2024 | 4.16 | 4.25 | 4.15 | 4.22 | 4.22 | 205,300 |
| Apr 4, 2024 | 4.22 | 4.22 | 4.05 | 4.16 | 4.16 | 174,300 |
| Apr 3, 2024 | 4.11 | 4.22 | 4.11 | 4.20 | 4.20 | 52,100 |
| Apr 2, 2024 | 4.13 | 4.16 | 4.04 | 4.11 | 4.11 | 54,000 |
| Apr 1, 2024 | 4.11 | 4.18 | 4.07 | 4.14 | 4.14 | 25,800 |
| Mar 28, 2024 | 4.11 | 4.19 | 4.09 | 4.09 | 4.09 | 115,100 |
| Mar 27, 2024 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | 116,600 |
| Mar 26, 2024 | 4.15 | 4.20 | 4.07 | 4.07 | 4.07 | 39,600 |
| Mar 25, 2024 | 4.01 | 4.18 | 3.98 | 4.13 | 4.13 | 55,500 |
| Mar 22, 2024 | 3.95 | 4.12 | 3.82 | 4.00 | 4.00 | 47,900 |
| Mar 21, 2024 | 3.84 | 4.00 | 3.80 | 3.81 | 3.81 | 43,200 |
| Mar 20, 2024 | 3.89 | 3.93 | 3.76 | 3.79 | 3.79 | 67,700 |
| Mar 19, 2024 | 3.90 | 3.96 | 3.87 | 3.89 | 3.89 | 31,800 |
| Mar 18, 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 39,800 |
| Mar 15, 2024 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 34,800 |
| Mar 14, 2024 | 4.16 | 4.18 | 4.03 | 4.14 | 4.14 | 27,900 |
| Mar 13, 2024 | 4.18 | 4.21 | 4.09 | 4.18 | 4.18 | 22,500 |
| Mar 12, 2024 | 4.16 | 4.25 | 4.04 | 4.20 | 4.20 | 59,000 |
| Mar 11, 2024 | 4.30 | 4.36 | 4.12 | 4.12 | 4.12 | 72,000 |
| Mar 8, 2024 | 4.38 | 4.49 | 4.28 | 4.35 | 4.35 | 10,800 |
| Mar 7, 2024 | 4.48 | 4.48 | 4.32 | 4.40 | 4.40 | 39,600 |
| Mar 6, 2024 | 4.40 | 4.53 | 4.26 | 4.48 | 4.48 | 91,500 |
| Mar 5, 2024 | 4.15 | 4.32 | 4.15 | 4.26 | 4.26 | 179,200 |
| Mar 4, 2024 | 4.30 | 4.39 | 4.12 | 4.16 | 4.16 | 33,600 |
| Mar 1, 2024 | 4.37 | 4.45 | 4.30 | 4.30 | 4.30 | 24,100 |
| Feb 29, 2024 | 4.40 | 4.52 | 4.33 | 4.42 | 4.42 | 61,100 |
| Feb 28, 2024 | 4.40 | 4.50 | 4.34 | 4.41 | 4.41 | 74,400 |
| Feb 27, 2024 | 4.32 | 4.76 | 4.27 | 4.48 | 4.48 | 201,400 |
| Feb 26, 2024 | 4.09 | 4.47 | 4.09 | 4.31 | 4.31 | 204,700 |
| Feb 23, 2024 | 3.93 | 4.12 | 3.91 | 4.12 | 4.12 | 26,900 |
| Feb 22, 2024 | 4.12 | 4.12 | 3.85 | 3.96 | 3.96 | 12,100 |
| Feb 21, 2024 | 3.91 | 4.17 | 3.86 | 4.10 | 4.10 | 41,300 |
| Feb 20, 2024 | 3.82 | 4.07 | 3.82 | 3.92 | 3.92 | 19,500 |
| Feb 16, 2024 | 3.94 | 3.98 | 3.81 | 3.81 | 3.81 | 8,700 |
| Feb 15, 2024 | 3.80 | 3.88 | 3.80 | 3.85 | 3.85 | 36,400 |
| Feb 14, 2024 | 3.95 | 3.98 | 3.83 | 3.86 | 3.86 | 21,900 |
| Feb 13, 2024 | 4.02 | 4.02 | 3.83 | 3.88 | 3.88 | 31,700 |
| Feb 12, 2024 | 4.15 | 4.20 | 3.98 | 4.01 | 4.01 | 31,600 |
| Feb 9, 2024 | 4.08 | 4.15 | 4.04 | 4.14 | 4.14 | 8,200 |
| Feb 8, 2024 | 3.98 | 4.13 | 3.98 | 4.11 | 4.11 | 8,600 |
| Feb 7, 2024 | 3.98 | 4.06 | 3.91 | 4.00 | 4.00 | 11,900 |
| Feb 6, 2024 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | 47,400 |
| Feb 5, 2024 | 3.89 | 4.13 | 3.89 | 4.06 | 4.06 | 11,500 |
| Feb 2, 2024 | 3.95 | 4.04 | 3.90 | 3.90 | 3.90 | 26,900 |
| Feb 1, 2024 | 3.91 | 4.09 | 3.80 | 4.00 | 4.00 | 132,200 |
| Jan 31, 2024 | 4.10 | 4.14 | 3.92 | 4.00 | 4.00 | 34,900 |
| Jan 30, 2024 | 4.06 | 4.17 | 3.93 | 4.08 | 4.08 | 73,900 |
| Jan 29, 2024 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | 157,900 |
| Jan 26, 2024 | 4.17 | 4.19 | 4.05 | 4.14 | 4.14 | 15,400 |
| Jan 25, 2024 | 4.15 | 4.15 | 4.10 | 4.14 | 4.14 | 5,900 |
| Jan 24, 2024 | 4.10 | 4.15 | 4.03 | 4.11 | 4.11 | 9,200 |
| Jan 23, 2024 | 4.15 | 4.20 | 4.10 | 4.16 | 4.16 | 14,300 |
| Jan 22, 2024 | 4.13 | 4.22 | 4.05 | 4.18 | 4.18 | 24,500 |
| Jan 19, 2024 | 4.04 | 4.13 | 4.01 | 4.09 | 4.09 | 12,500 |
| Jan 18, 2024 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 17,800 |
| Jan 17, 2024 | 3.98 | 4.07 | 3.87 | 3.94 | 3.94 | 27,700 |
| Jan 16, 2024 | 4.13 | 4.14 | 3.89 | 3.99 | 3.99 | 69,100 |
| Jan 12, 2024 | 4.13 | 4.17 | 3.99 | 4.13 | 4.13 | 25,700 |
| Jan 11, 2024 | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | 33,400 |
| Jan 10, 2024 | 4.08 | 4.24 | 4.08 | 4.13 | 4.13 | 21,400 |
| Jan 9, 2024 | 4.14 | 4.22 | 4.08 | 4.12 | 4.12 | 27,500 |
| Jan 8, 2024 | 4.22 | 4.32 | 4.13 | 4.16 | 4.16 | 65,800 |
| Jan 5, 2024 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 16,000 |
| Jan 4, 2024 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 47,300 |
| Jan 3, 2024 | 4.03 | 4.16 | 4.01 | 4.03 | 4.03 | 42,400 |
| Jan 2, 2024 | 3.87 | 4.24 | 3.87 | 4.08 | 4.08 | 111,900 |
| Dec 29, 2023 | 3.77 | 3.86 | 3.71 | 3.74 | 3.74 | 54,700 |
| Dec 28, 2023 | 3.72 | 3.85 | 3.69 | 3.83 | 3.83 | 64,000 |
| Dec 27, 2023 | 3.87 | 4.00 | 3.55 | 3.67 | 3.67 | 154,100 |
| Dec 26, 2023 | 3.94 | 3.97 | 3.81 | 3.90 | 3.90 | 24,600 |
| Dec 22, 2023 | 3.82 | 3.97 | 3.82 | 3.94 | 3.94 | 21,800 |
| Dec 21, 2023 | 3.94 | 3.95 | 3.81 | 3.85 | 3.85 | 39,700 |
| Dec 20, 2023 | 3.82 | 3.97 | 3.81 | 3.87 | 3.87 | 24,600 |
| Dec 19, 2023 | 3.81 | 3.90 | 3.75 | 3.86 | 3.86 | 45,500 |
| Dec 18, 2023 | 3.80 | 3.91 | 3.77 | 3.80 | 3.80 | 27,200 |
| Dec 15, 2023 | 3.76 | 4.02 | 3.50 | 3.94 | 3.94 | 68,000 |
| Dec 14, 2023 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | 204,200 |
| Dec 13, 2023 | 4.10 | 4.21 | 3.73 | 3.80 | 3.80 | 119,500 |
| Dec 12, 2023 | 4.19 | 4.34 | 4.12 | 4.21 | 4.21 | 38,600 |
| Dec 11, 2023 | 4.20 | 4.21 | 4.12 | 4.15 | 4.15 | 10,500 |
| Dec 8, 2023 | 4.28 | 4.28 | 4.10 | 4.23 | 4.23 | 10,000 |
| Dec 7, 2023 | 4.23 | 4.23 | 4.11 | 4.18 | 4.18 | 19,000 |
| Dec 6, 2023 | 4.20 | 4.24 | 4.14 | 4.21 | 4.21 | 22,000 |
| Dec 5, 2023 | 4.20 | 4.28 | 4.09 | 4.23 | 4.23 | 38,200 |
| Dec 4, 2023 | 4.03 | 4.21 | 4.03 | 4.19 | 4.19 | 38,800 |
| Dec 1, 2023 | 4.08 | 4.24 | 4.03 | 4.20 | 4.20 | 58,600 |
| Nov 30, 2023 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | 25,300 |
| Nov 29, 2023 | 4.08 | 4.08 | 3.85 | 4.07 | 4.07 | 70,000 |
| Nov 28, 2023 | 4.00 | 4.07 | 3.91 | 4.03 | 4.03 | 47,400 |
| Nov 27, 2023 | 3.92 | 4.00 | 3.83 | 3.99 | 3.99 | 50,700 |
| Nov 24, 2023 | 3.88 | 3.99 | 3.73 | 3.99 | 3.99 | 40,800 |
| Nov 22, 2023 | 3.75 | 4.00 | 3.72 | 3.86 | 3.86 | 95,800 |
| Nov 21, 2023 | 4.02 | 4.09 | 3.71 | 3.77 | 3.77 | 104,600 |
| Nov 20, 2023 | 4.16 | 4.18 | 3.89 | 3.99 | 3.99 | 35,100 |
| Nov 17, 2023 | 4.23 | 4.26 | 4.08 | 4.15 | 4.15 | 18,700 |
| Nov 16, 2023 | 4.20 | 4.20 | 4.03 | 4.15 | 4.15 | 14,100 |
| Nov 15, 2023 | 4.23 | 4.36 | 3.98 | 4.17 | 4.17 | 20,800 |
| Nov 14, 2023 | 4.09 | 4.42 | 3.96 | 4.19 | 4.19 | 32,100 |
| Nov 13, 2023 | 4.13 | 4.19 | 3.97 | 4.06 | 4.06 | 18,300 |
| Nov 10, 2023 | 4.10 | 4.17 | 3.96 | 4.16 | 4.16 | 16,700 |
| Nov 9, 2023 | 4.23 | 4.23 | 3.88 | 4.09 | 4.09 | 10,300 |
| Nov 8, 2023 | 4.27 | 4.41 | 3.71 | 4.23 | 4.23 | 49,800 |
| Nov 7, 2023 | 4.42 | 4.50 | 4.22 | 4.22 | 4.22 | 164,700 |
| Nov 6, 2023 | 4.03 | 4.40 | 4.03 | 4.30 | 4.30 | 50,900 |
| Nov 3, 2023 | 4.12 | 4.12 | 3.97 | 4.08 | 4.08 | 15,900 |
| Nov 2, 2023 | 3.85 | 4.11 | 3.72 | 3.89 | 3.89 | 47,200 |
| Nov 1, 2023 | 4.00 | 4.00 | 3.76 | 3.77 | 3.77 | 20,700 |
| Oct 31, 2023 | 3.99 | 4.13 | 3.87 | 4.02 | 4.02 | 14,200 |
| Oct 30, 2023 | 3.69 | 4.05 | 3.69 | 3.99 | 3.99 | 28,800 |
| Oct 27, 2023 | 3.70 | 3.82 | 3.64 | 3.82 | 3.82 | 148,500 |
| Oct 26, 2023 | 3.67 | 3.75 | 3.62 | 3.67 | 3.67 | 15,800 |
| Oct 25, 2023 | 3.73 | 3.77 | 3.66 | 3.70 | 3.70 | 50,300 |
| Oct 24, 2023 | 3.80 | 3.89 | 3.66 | 3.77 | 3.77 | 42,900 |
| Oct 23, 2023 | 3.87 | 3.94 | 3.78 | 3.90 | 3.90 | 28,500 |
| Oct 20, 2023 | 3.92 | 3.92 | 3.81 | 3.87 | 3.87 | 23,300 |
| Oct 19, 2023 | 3.99 | 4.04 | 3.86 | 3.92 | 3.92 | 37,000 |
| Oct 18, 2023 | 4.01 | 4.09 | 3.88 | 4.02 | 4.02 | 15,700 |
| Oct 17, 2023 | 3.98 | 4.14 | 3.97 | 4.04 | 4.04 | 32,400 |
| Oct 16, 2023 | 4.09 | 4.26 | 3.85 | 4.10 | 4.10 | 30,400 |
| Oct 13, 2023 | 4.13 | 4.21 | 4.01 | 4.01 | 4.01 | 26,900 |
| Oct 12, 2023 | 4.26 | 4.32 | 4.11 | 4.14 | 4.14 | 35,700 |
| Oct 11, 2023 | 4.36 | 4.45 | 4.18 | 4.32 | 4.32 | 24,900 |
| Oct 10, 2023 | 4.26 | 4.41 | 4.26 | 4.40 | 4.40 | 26,800 |
| Oct 9, 2023 | 4.35 | 4.53 | 4.16 | 4.32 | 4.32 | 28,900 |
| Oct 6, 2023 | 4.35 | 4.44 | 4.35 | 4.40 | 4.40 | 42,800 |
| Oct 5, 2023 | 4.50 | 4.55 | 4.27 | 4.38 | 4.38 | 37,900 |
| Oct 4, 2023 | 4.24 | 4.66 | 4.15 | 4.31 | 4.31 | 28,600 |
| Oct 3, 2023 | 4.28 | 4.29 | 4.13 | 4.23 | 4.23 | 43,200 |
| Oct 2, 2023 | 4.15 | 4.33 | 4.12 | 4.26 | 4.26 | 51,700 |
| Sep 29, 2023 | 4.28 | 4.45 | 4.16 | 4.28 | 4.28 | 37,800 |
| Sep 28, 2023 | 4.19 | 4.27 | 4.12 | 4.26 | 4.26 | 33,000 |
| Sep 27, 2023 | 4.20 | 4.55 | 4.10 | 4.14 | 4.14 | 40,500 |
| Sep 26, 2023 | 4.11 | 4.33 | 4.11 | 4.18 | 4.18 | 33,000 |
| Sep 25, 2023 | 4.33 | 4.46 | 4.10 | 4.11 | 4.11 | 34,300 |
| Sep 22, 2023 | 4.52 | 4.52 | 4.35 | 4.35 | 4.35 | 36,000 |
| Sep 21, 2023 | 4.31 | 4.50 | 4.31 | 4.48 | 4.48 | 42,500 |
| Sep 20, 2023 | 4.25 | 4.89 | 4.25 | 4.31 | 4.31 | 30,900 |
| Sep 19, 2023 | 4.41 | 4.44 | 4.22 | 4.25 | 4.25 | 43,300 |
| Sep 18, 2023 | 4.61 | 4.68 | 4.40 | 4.41 | 4.41 | 35,300 |
| Sep 15, 2023 | 4.66 | 4.82 | 4.60 | 4.61 | 4.61 | 35,200 |
| Sep 14, 2023 | 5.06 | 5.10 | 4.70 | 4.70 | 4.70 | 31,200 |
| Sep 13, 2023 | 4.80 | 5.06 | 4.70 | 5.00 | 5.00 | 69,100 |
| Sep 12, 2023 | 4.64 | 4.94 | 4.64 | 4.76 | 4.76 | 86,800 |
| Sep 11, 2023 | 4.30 | 4.76 | 4.30 | 4.64 | 4.64 | 103,800 |
| Sep 8, 2023 | 3.98 | 4.32 | 3.95 | 4.30 | 4.30 | 71,700 |
| Sep 7, 2023 | 4.06 | 4.23 | 3.86 | 3.97 | 3.97 | 83,300 |
| Sep 6, 2023 | 4.10 | 4.36 | 4.03 | 4.03 | 4.03 | 40,600 |
| Sep 5, 2023 | 4.17 | 4.37 | 4.09 | 4.12 | 4.12 | 18,400 |
| Sep 1, 2023 | 4.18 | 4.28 | 4.16 | 4.22 | 4.22 | 39,900 |
| Aug 31, 2023 | 4.22 | 4.26 | 4.14 | 4.16 | 4.16 | 32,000 |
| Aug 30, 2023 | 4.12 | 4.33 | 4.07 | 4.25 | 4.25 | 38,800 |
| Aug 29, 2023 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | 28,000 |
| Aug 28, 2023 | 4.16 | 4.20 | 4.04 | 4.12 | 4.12 | 53,900 |
| Aug 25, 2023 | 4.11 | 4.16 | 4.06 | 4.11 | 4.11 | 32,600 |
| Aug 24, 2023 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | 41,200 |
| Aug 23, 2023 | 4.33 | 4.35 | 4.22 | 4.31 | 4.31 | 18,700 |
| Aug 22, 2023 | 4.46 | 4.46 | 4.24 | 4.26 | 4.26 | 63,500 |
| Aug 21, 2023 | 4.54 | 4.54 | 4.40 | 4.46 | 4.46 | 55,600 |
| Aug 18, 2023 | 4.52 | 4.62 | 4.50 | 4.54 | 4.54 | 25,400 |
| Aug 17, 2023 | 4.62 | 4.64 | 4.56 | 4.57 | 4.57 | 37,500 |
| Aug 16, 2023 | 4.66 | 4.83 | 4.60 | 4.62 | 4.62 | 43,300 |
| Aug 15, 2023 | 4.73 | 4.73 | 4.62 | 4.65 | 4.65 | 57,100 |
| Aug 14, 2023 | 4.80 | 4.85 | 4.70 | 4.77 | 4.77 | 45,500 |
| Aug 11, 2023 | 4.86 | 4.97 | 4.76 | 4.80 | 4.80 | 69,000 |
| Aug 10, 2023 | 5.25 | 5.26 | 4.80 | 4.85 | 4.85 | 118,000 |
| Aug 9, 2023 | 5.24 | 5.34 | 4.75 | 5.20 | 5.20 | 246,000 |
| Aug 8, 2023 | 5.41 | 5.45 | 5.24 | 5.41 | 5.41 | 64,000 |
| Aug 7, 2023 | 5.37 | 5.50 | 5.31 | 5.42 | 5.42 | 43,200 |
| Aug 4, 2023 | 5.32 | 5.47 | 5.28 | 5.37 | 5.37 | 40,800 |
| Aug 3, 2023 | 5.30 | 5.41 | 5.24 | 5.27 | 5.27 | 62,200 |
| Aug 2, 2023 | 5.49 | 5.49 | 5.25 | 5.30 | 5.30 | 104,800 |
| Aug 1, 2023 | 5.54 | 5.66 | 5.47 | 5.50 | 5.50 | 89,300 |
| Jul 31, 2023 | 5.52 | 5.64 | 5.51 | 5.60 | 5.60 | 41,000 |
| Jul 28, 2023 | 5.47 | 5.56 | 5.44 | 5.54 | 5.54 | 36,500 |
| Jul 27, 2023 | 5.43 | 5.56 | 5.41 | 5.47 | 5.47 | 58,400 |
| Jul 26, 2023 | 5.54 | 5.58 | 5.40 | 5.41 | 5.41 | 49,600 |
| Jul 25, 2023 | 5.56 | 5.61 | 5.50 | 5.54 | 5.54 | 19,300 |
| Jul 24, 2023 | 5.44 | 5.71 | 5.40 | 5.60 | 5.60 | 91,400 |
| Jul 21, 2023 | 5.53 | 5.53 | 5.39 | 5.40 | 5.40 | 36,700 |
| Jul 20, 2023 | 5.60 | 5.61 | 5.38 | 5.50 | 5.50 | 85,900 |
| Jul 19, 2023 | 5.56 | 5.71 | 5.56 | 5.59 | 5.59 | 57,500 |
| Jul 18, 2023 | 5.55 | 5.68 | 5.52 | 5.53 | 5.53 | 72,900 |
| Jul 17, 2023 | 5.55 | 5.59 | 5.40 | 5.55 | 5.55 | 123,700 |
| Jul 14, 2023 | 5.40 | 5.55 | 5.35 | 5.53 | 5.53 | 68,800 |
| Jul 13, 2023 | 5.34 | 5.49 | 5.33 | 5.40 | 5.40 | 80,700 |
| Jul 12, 2023 | 5.33 | 5.35 | 5.28 | 5.34 | 5.34 | 113,800 |
| Jul 11, 2023 | 5.30 | 5.41 | 5.21 | 5.26 | 5.26 | 145,600 |
| Jul 10, 2023 | 5.12 | 5.29 | 5.12 | 5.29 | 5.29 | 134,400 |
| Jul 7, 2023 | 5.18 | 5.21 | 5.08 | 5.10 | 5.10 | 68,100 |
| Jul 6, 2023 | 5.23 | 5.25 | 5.12 | 5.15 | 5.15 | 163,200 |
| Jul 5, 2023 | 5.24 | 5.32 | 5.15 | 5.22 | 5.22 | 73,900 |
| Jul 3, 2023 | 5.21 | 5.37 | 5.19 | 5.31 | 5.31 | 43,500 |
| Jun 30, 2023 | 5.25 | 5.31 | 5.24 | 5.24 | 5.24 | 74,900 |
| Jun 29, 2023 | 5.25 | 5.27 | 5.08 | 5.24 | 5.24 | 100,700 |
| Jun 28, 2023 | 5.29 | 5.29 | 5.16 | 5.24 | 5.24 | 135,400 |
| Jun 27, 2023 | 5.45 | 5.47 | 5.20 | 5.27 | 5.27 | 114,700 |
| Jun 26, 2023 | 5.37 | 5.62 | 5.26 | 5.46 | 5.46 | 150,400 |
| Jun 23, 2023 | 4.95 | 5.49 | 4.90 | 5.30 | 5.30 | 3,565,400 |
| Jun 22, 2023 | 4.59 | 5.10 | 4.51 | 5.03 | 5.03 | 383,300 |
| Jun 21, 2023 | 4.75 | 4.76 | 4.59 | 4.60 | 4.60 | 136,000 |
| Jun 20, 2023 | 4.71 | 4.81 | 4.53 | 4.73 | 4.73 | 190,300 |
| Jun 16, 2023 | 4.80 | 4.81 | 4.63 | 4.70 | 4.70 | 196,400 |
| Jun 15, 2023 | 4.67 | 4.90 | 4.60 | 4.75 | 4.75 | 127,800 |
| Jun 14, 2023 | 4.71 | 4.79 | 4.55 | 4.64 | 4.64 | 202,300 |
| Jun 13, 2023 | 4.61 | 4.77 | 4.61 | 4.73 | 4.73 | 98,800 |
| Jun 12, 2023 | 4.80 | 4.80 | 4.54 | 4.60 | 4.60 | 121,200 |
| Jun 9, 2023 | 4.85 | 4.95 | 4.72 | 4.83 | 4.83 | 139,600 |
| Jun 8, 2023 | 4.96 | 5.03 | 4.72 | 4.85 | 4.85 | 198,400 |
| Jun 7, 2023 | 4.75 | 5.07 | 4.75 | 5.01 | 5.01 | 188,300 |
| Jun 6, 2023 | 4.62 | 4.80 | 4.59 | 4.76 | 4.76 | 132,600 |
| Jun 5, 2023 | 4.63 | 4.63 | 4.52 | 4.60 | 4.60 | 157,400 |
| Jun 2, 2023 | 4.51 | 4.69 | 4.50 | 4.67 | 4.67 | 121,200 |
| Jun 1, 2023 | 4.68 | 4.68 | 4.35 | 4.48 | 4.48 | 164,300 |
| May 31, 2023 | 4.76 | 4.81 | 4.56 | 4.64 | 4.64 | 117,400 |
| May 30, 2023 | 4.85 | 4.91 | 4.77 | 4.80 | 4.80 | 105,100 |
| May 26, 2023 | 4.78 | 4.92 | 4.76 | 4.85 | 4.85 | 136,100 |
| May 25, 2023 | 4.53 | 4.85 | 4.51 | 4.79 | 4.79 | 222,100 |
| May 24, 2023 | 4.58 | 4.58 | 4.42 | 4.50 | 4.50 | 145,000 |
| May 23, 2023 | 4.70 | 4.72 | 4.57 | 4.60 | 4.60 | 110,200 |
| May 22, 2023 | 4.78 | 4.79 | 4.68 | 4.70 | 4.70 | 203,200 |
| May 19, 2023 | 4.89 | 4.90 | 4.77 | 4.80 | 4.80 | 130,200 |
| May 18, 2023 | 4.82 | 4.92 | 4.75 | 4.83 | 4.83 | 122,900 |
| May 17, 2023 | 4.71 | 4.85 | 4.71 | 4.81 | 4.81 | 63,500 |
| May 16, 2023 | 4.84 | 4.84 | 4.65 | 4.71 | 4.71 | 85,100 |
| May 15, 2023 | 4.71 | 4.96 | 4.66 | 4.84 | 4.84 | 95,400 |
| May 12, 2023 | 4.60 | 4.68 | 4.59 | 4.65 | 4.65 | 75,400 |
| May 11, 2023 | 4.79 | 4.79 | 4.56 | 4.61 | 4.61 | 104,300 |
| May 10, 2023 | 4.45 | 4.94 | 4.21 | 4.85 | 4.85 | 506,600 |
| May 9, 2023 | 4.64 | 4.71 | 4.47 | 4.70 | 4.70 | 197,600 |
| May 8, 2023 | 4.82 | 4.82 | 4.51 | 4.60 | 4.60 | 69,900 |
| May 5, 2023 | 4.70 | 4.87 | 4.66 | 4.82 | 4.82 | 70,500 |
| May 4, 2023 | 4.81 | 4.81 | 4.53 | 4.68 | 4.68 | 162,100 |
| May 3, 2023 | 4.69 | 4.90 | 4.60 | 4.78 | 4.78 | 217,300 |
| May 2, 2023 | 4.67 | 4.67 | 4.41 | 4.60 | 4.60 | 104,500 |
| May 1, 2023 | 4.58 | 4.77 | 4.54 | 4.68 | 4.68 | 113,500 |
| Apr 28, 2023 | 4.39 | 4.63 | 4.36 | 4.56 | 4.56 | 133,300 |
| Apr 27, 2023 | 4.19 | 4.58 | 4.05 | 4.40 | 4.40 | 241,000 |
| Apr 26, 2023 | 4.18 | 4.25 | 3.97 | 4.20 | 4.20 | 126,600 |
Related Tickers
TILE Interface, Inc.
15.31
-3.47%
JELD JELD-WEN Holding, Inc.
20.97
+11.54%
JBI Janus International Group, Inc.
14.48
-3.92%
AWI Armstrong World Industries, Inc.
115.76
-0.17%
GMS GMS Inc.
92.85
+1.68%
AFIIQ Armstrong Flooring, Inc.
0.0200
0.00%
ARLO Arlo Technologies, Inc.
11.21
+1.63%
TREX Trex Company, Inc.
89.41
+0.24%
APOG Apogee Enterprises, Inc.
61.32
-1.51%
AAON AAON, Inc.
89.90
+0.26%