Skip to main content
logo
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,895.00
-35.00 (-1.19%)
Jun 4, 2026, 5:24 PM IDT

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,862.002,999.002,763.002,930.002,930.002.38%63,340
Jun 2, 20262,800.002,907.002,688.002,862.002,862.002.21%102,499
Jun 1, 20262,994.002,994.002,750.002,800.002,800.00-6.48%33,274
May 29, 20262,920.003,088.002,936.002,994.002,994.002.53%28,891
May 28, 20263,056.003,070.002,880.002,920.002,920.00-4.45%41,716
May 27, 20263,010.003,159.002,955.003,056.003,056.00-1.42%69,698
May 26, 20263,150.003,150.002,986.003,100.003,100.00-1.59%55,635
May 25, 20262,982.003,169.002,982.003,150.003,150.006.96%166,104
May 20, 20263,110.003,119.002,849.002,945.002,945.00-5.31%110,774
May 19, 20263,276.003,347.003,090.003,110.003,110.00-5.07%71,986
May 18, 20263,297.003,350.003,179.003,276.003,276.00-0.64%52,145
May 15, 20263,297.003,317.003,251.003,297.003,297.00-74,429
May 14, 20263,454.003,454.003,230.003,297.003,297.00-2.66%68,138
May 13, 20263,665.003,683.003,356.003,387.003,387.00-7.59%97,375
May 12, 20263,714.003,714.003,499.003,665.003,665.001.92%88,556
May 11, 20264,039.004,039.003,596.003,596.003,596.00-11.84%212,669
May 8, 20263,959.004,099.003,954.004,079.004,079.003.08%122,513
May 7, 20264,100.004,150.003,957.003,957.003,957.00-3.39%2,221,736
May 6, 20264,200.004,414.004,008.004,096.004,096.00-3.08%144,845
May 5, 20264,122.004,252.004,046.004,226.004,226.002.52%64,275
May 4, 20263,982.004,122.003,902.004,122.004,122.003.52%97,209
May 1, 20263,967.004,000.003,843.003,982.003,982.000.38%34,891
Apr 30, 20263,900.003,993.003,775.003,967.003,967.001.72%63,514
Apr 29, 20263,858.003,938.003,664.003,900.003,900.001.09%23,040
Apr 28, 20263,601.003,858.003,601.003,858.003,858.002.14%33,647
Apr 27, 20263,688.003,800.003,651.003,777.003,777.002.41%38,073
Apr 24, 20263,685.003,730.003,575.003,688.003,688.00-1.39%41,587
Apr 23, 20263,800.003,800.003,643.003,740.003,740.00-1.58%58,076
Apr 20, 20263,843.003,900.003,689.003,800.003,800.00-1.12%84,981
Apr 17, 20263,660.003,876.003,660.003,843.003,843.005.00%53,983
Apr 16, 20263,787.003,787.003,607.003,660.003,660.00-1.08%54,189
Apr 15, 20263,665.003,804.003,665.003,700.003,700.000.95%96,102
Apr 14, 20263,600.003,711.003,546.003,665.003,665.001.81%74,011
Apr 13, 20263,652.003,741.003,463.003,600.003,600.00-1.42%86,343
Apr 10, 20263,393.003,840.003,393.003,652.003,652.003.25%55,620
Apr 9, 20263,345.003,573.003,345.003,537.003,537.001.49%94,334
Apr 6, 20263,356.003,517.003,356.003,485.003,485.001.90%44,374
Apr 3, 20263,320.003,440.003,260.003,420.003,420.003.01%50,554
Mar 31, 20263,255.003,376.003,118.003,320.003,320.002.00%132,574
Mar 30, 20263,355.003,355.003,140.003,255.003,255.00-0.49%104,516
Mar 27, 20263,425.003,434.003,271.003,271.003,271.00-5.00%79,044
Mar 26, 20263,408.003,476.003,342.003,443.003,443.001.03%64,921
Mar 25, 20263,560.003,590.003,365.003,408.003,408.00-4.27%104,396
Mar 24, 20263,723.003,723.003,518.003,560.003,560.00-4.38%56,460
Mar 23, 20263,797.003,969.003,667.003,723.003,723.00-2.69%74,097
Mar 20, 20263,780.003,853.003,778.003,826.003,826.001.22%17,085
Mar 19, 20263,892.003,965.003,745.003,780.003,780.00-2.88%152,563
Mar 18, 20263,790.003,893.003,768.003,892.003,892.002.69%90,138
Mar 17, 20263,790.003,877.003,708.003,790.003,790.00-151,143
Mar 16, 20263,822.003,899.003,777.003,790.003,790.00-1.81%442,356