|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 1/4/2023
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
16,100 |
| Split-adjusted Price |
12.63 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2022
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
11.95
|
32,600
|
|
|
12/8/2022
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
12.03
|
61,200
|
|
|
12/7/2022
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.90
|
14.10
|
14.00
|
12.03
|
53,600
|
|
|
12/6/2022
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.30
|
12.29
|
111,600
|
|
|
12/5/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
12.37
|
46,000
|
|
|
12/2/2022
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.50
|
12.46
|
54,700
|
|
|
12/1/2022
|
+0.30 / +2.10%
|
14.50
|
15.00
|
14.30
|
14.60
|
14.80
|
12.46
|
163,000
|
|
|
11/30/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
12.29
|
128,500
|
|
|
11/29/2022
|
+0.20 / +1.40%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.40
|
12.37
|
47,800
|
|
|
11/28/2022
|
+0.20 / +1.43%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.30
|
12.12
|
92,100
|
|
|
11/25/2022
|
+0.60 / +4.41%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.00
|
12.12
|
105,800
|
|
|
11/24/2022
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
11.69
|
26,100
|
|
|
11/23/2022
|
-0.80 / -5.52%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.80
|
11.69
|
83,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|