Skip to main content
Carasso Real Estate Ltd (TLV:CRSR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,874.00
+16.00 (0.41%)
Apr 29, 2026, 11:30 AM IDT

Carasso Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 13, 20263,790.003,964.003,761.003,860.003,860.000.78%74,439
Mar 12, 20263,929.003,929.003,798.003,830.003,830.00-2.52%34,503
Mar 11, 20263,929.003,998.003,858.003,929.003,929.00-57,076
Mar 10, 20264,122.004,204.003,832.003,929.003,929.00-4.96%70,840
Mar 9, 20264,243.004,243.004,023.004,134.004,134.00-2.57%46,918
Mar 6, 20264,175.004,243.004,106.004,243.004,243.001.63%17,486
Mar 5, 20264,141.004,213.004,112.004,175.004,175.000.82%43,834
Mar 4, 20264,190.004,300.004,069.004,141.004,141.00-1.17%38,005
Mar 2, 20264,001.004,348.004,001.004,190.004,190.004.72%45,896
Feb 27, 20264,057.004,117.003,915.004,001.004,001.00-1.38%33,786
Feb 26, 20263,960.004,087.003,846.004,057.004,057.002.45%34,242
Feb 25, 20264,178.004,178.003,915.003,960.003,960.00-3.84%54,330
Feb 24, 20263,987.004,168.003,893.004,118.004,118.003.29%1,107,321
Feb 23, 20264,104.004,104.003,903.003,987.003,987.00-2.85%30,179
Feb 20, 20264,119.004,169.004,056.004,104.004,104.001.43%40,414
Feb 19, 20263,999.004,088.003,907.004,046.004,046.001.18%250,104
Feb 18, 20263,857.004,026.003,821.003,999.003,999.003.68%570,698
Feb 17, 20263,801.003,857.003,650.003,857.003,857.001.47%77,315
Feb 16, 20263,841.003,905.003,652.003,801.003,801.004.37%58,359
Feb 13, 20263,580.003,700.003,571.003,642.003,642.001.73%8,477
Feb 12, 20263,580.003,639.003,490.003,580.003,580.00-108,921
Feb 11, 20263,482.003,662.003,482.003,580.003,580.00-1.59%19,269
Feb 10, 20263,598.003,673.003,588.003,638.003,638.001.11%27,813
Feb 9, 20264,150.004,150.003,540.003,598.003,598.002.39%79,287
Feb 6, 20263,500.003,600.003,478.003,514.003,514.000.40%15,946
Feb 5, 20263,489.003,549.003,443.003,500.003,500.001.16%57,940
Feb 4, 20263,496.003,530.003,432.003,460.003,460.00-1.03%31,259
Feb 3, 20263,440.003,618.003,440.003,496.003,496.001.63%46,498
Feb 2, 20263,411.003,465.003,288.003,440.003,440.000.85%72,836
Jan 30, 20263,480.003,484.003,350.003,411.003,411.00-1.98%24,237
Jan 29, 20263,559.003,668.003,480.003,480.003,480.00-2.22%24,082
Jan 28, 20263,623.003,684.003,530.003,559.003,559.00-1.77%20,362
Jan 27, 20263,667.003,675.003,579.003,623.003,623.00-1.20%13,556
Jan 26, 20263,786.003,825.003,657.003,667.003,667.00-3.14%38,143
Jan 23, 20263,779.003,789.003,759.003,786.003,786.001.07%9,527
Jan 22, 20263,716.003,786.003,701.003,746.003,746.000.81%18,584
Jan 21, 20263,803.003,830.003,692.003,716.003,716.00-2.29%11,423
Jan 20, 20263,956.003,956.003,762.003,803.003,803.00-3.87%20,999
Jan 19, 20264,106.004,107.003,953.003,956.003,956.00-3.65%28,174
Jan 16, 20264,115.004,200.004,091.004,106.004,106.000.27%14,655
Jan 15, 20264,066.004,101.004,066.004,095.004,095.000.71%32,274
Jan 14, 20264,072.004,089.004,039.004,066.004,066.00-0.15%23,563
Jan 13, 20264,091.004,115.004,040.004,072.004,072.000.59%22,021
Jan 12, 20264,128.004,128.004,000.004,048.004,048.00-1.94%21,383
Jan 9, 20264,143.004,240.004,089.004,128.004,128.00-0.36%10,251
Jan 8, 20264,279.004,280.004,107.004,143.004,143.00-1.10%22,920
Jan 7, 20264,279.004,297.004,169.004,189.004,189.00-2.10%24,243
Jan 6, 20263,986.004,300.003,893.004,279.004,279.007.35%148,944
Jan 5, 20264,065.004,065.003,819.003,986.003,986.003.83%55,408
Jan 1, 20263,759.003,899.003,706.003,839.003,839.002.13%20,348
Dec 31, 20253,805.003,875.003,731.003,759.003,759.00-1.21%21,547
Dec 30, 20253,782.003,839.003,743.003,805.003,805.000.18%20,262
Dec 29, 20253,786.003,798.003,682.003,798.003,798.000.32%60,193
Dec 28, 20253,828.003,930.003,757.003,786.003,786.00-1.10%12,684
Dec 25, 20253,833.003,889.003,750.003,828.003,828.00-1.03%44,090
Dec 24, 20253,715.003,891.003,715.003,868.003,868.004.12%45,827
Dec 23, 20253,750.003,800.003,700.003,715.003,715.00-0.93%33,718
Dec 22, 20253,883.003,922.003,750.003,750.003,750.00-3.43%23,116
Dec 21, 20253,750.003,955.003,750.003,883.003,883.001.62%7,477
Dec 18, 20253,817.003,835.003,775.003,821.003,821.000.10%36,807
Dec 17, 20253,769.003,830.003,760.003,817.003,817.001.27%56,040
Dec 16, 20253,680.003,799.003,585.003,769.003,769.002.42%30,963
Dec 15, 20253,711.003,793.003,680.003,680.003,680.00-0.84%26,091
Dec 14, 20253,790.003,790.003,700.003,711.003,711.00-2.08%6,593
Dec 11, 20253,650.003,865.003,650.003,790.003,790.003.24%33,612
Dec 10, 20253,714.003,720.003,663.003,671.003,671.00-1.16%316,683
Dec 9, 20253,782.003,810.003,710.003,714.003,714.00-1.80%15,338
Dec 8, 20253,750.003,805.003,750.003,782.003,782.000.91%24,988
Dec 7, 20253,748.003,800.003,696.003,748.003,748.00-14,976
Dec 4, 20253,709.003,783.003,656.003,748.003,748.001.05%25,093
Dec 3, 20253,492.003,780.003,473.003,709.003,709.006.21%41,896
Dec 2, 20253,507.003,543.003,486.003,492.003,492.00-0.43%14,625
Dec 1, 20253,530.003,543.003,455.003,507.003,507.00-0.65%12,136
Nov 30, 20253,511.003,616.003,498.003,530.003,530.000.54%22,221