|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 1/30/2023
|
|
| Open |
21.60 |
| High |
22.30 |
| Low |
19.80 |
| Volume |
786,400 |
| Split-adjusted Price |
18.18 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
+1.90 / +9.79%
|
21.60
|
22.30
|
19.80
|
21.30
|
21.30
|
18.18
|
786,400
|
|
|
1/27/2023
|
+2.50 / +14.79%
|
17.60
|
19.40
|
17.60
|
19.40
|
19.40
|
16.56
|
816,900
|
|
|
1/19/2023
|
+1.10 / +6.79%
|
16.30
|
17.60
|
16.20
|
17.30
|
16.90
|
14.76
|
195,700
|
|
|
1/18/2023
|
+0.60 / +3.85%
|
15.80
|
16.40
|
15.60
|
16.20
|
16.20
|
13.82
|
132,700
|
|
|
1/17/2023
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.60
|
13.23
|
121,700
|
|
|
1/16/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.50
|
13.31
|
64,400
|
|
|
1/13/2023
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.60
|
13.40
|
41,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
13.40
|
26,600
|
|
|
1/11/2023
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.40
|
15.70
|
15.70
|
13.40
|
43,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.40
|
15.70
|
15.80
|
13.40
|
84,200
|
|
|
1/9/2023
|
+0.10 / +0.65%
|
15.60
|
15.90
|
15.40
|
15.60
|
15.70
|
13.31
|
100,200
|
|
|
1/6/2023
|
+0.50 / +3.33%
|
15.20
|
15.90
|
15.20
|
15.50
|
15.50
|
13.23
|
196,400
|
|
|
1/5/2023
|
+0.40 / +2.72%
|
14.80
|
15.20
|
14.70
|
15.10
|
15.00
|
12.89
|
125,700
|
|
|
1/4/2023
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.70
|
12.63
|
16,100
|
|
|
1/3/2023
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
12.54
|
54,200
|
|
|
12/30/2022
|
-0.20 / -1.35%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.40
|
12.46
|
41,000
|
|
|
12/29/2022
|
+0.20 / +1.39%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.80
|
12.46
|
31,600
|
|
|
12/28/2022
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.40
|
12.37
|
38,200
|
|
|
12/27/2022
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.30
|
12.29
|
41,700
|
|
|
12/26/2022
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.10
|
12.12
|
30,500
|
|
|
12/23/2022
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
12.29
|
37,400
|
|
|
12/22/2022
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.20
|
12.12
|
26,800
|
|
|
12/21/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.20
|
12.20
|
51,600
|
|
|
12/20/2022
|
-0.70 / -4.64%
|
14.80
|
15.00
|
14.20
|
14.40
|
14.40
|
12.29
|
126,100
|
|
|
12/19/2022
|
+0.20 / +1.36%
|
15.20
|
15.70
|
14.70
|
14.90
|
15.10
|
12.72
|
70,200
|
|
|
12/16/2022
|
+1.00 / +7.04%
|
14.20
|
15.20
|
14.10
|
15.20
|
14.70
|
12.97
|
129,500
|
|
|
12/15/2022
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.20
|
12.20
|
30,500
|
|
|
12/14/2022
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.40
|
12.20
|
88,800
|
|
|
12/13/2022
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
12.29
|
10,500
|
|
|
12/12/2022
|
+0.40 / +2.86%
|
14.00
|
14.90
|
14.00
|
14.40
|
14.50
|
12.29
|
125,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|