|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.40
-0.10/-0.44%
3:05:02 PM
|
|
|
|
Closing price on 1/7/2022
|
|
| Open |
16.80 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
423,900 |
| Split-adjusted Price |
13.21 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.10 / +0.60%
|
16.80
|
17.80
|
16.80
|
16.90
|
17.10
|
13.21
|
423,900
|
|
|
1/6/2022
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.80
|
13.21
|
188,600
|
|
|
1/5/2022
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.60
|
16.90
|
16.80
|
13.21
|
256,792
|
|
|
1/4/2022
|
-0.70 / -4.00%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.80
|
13.14
|
175,300
|
|
|
12/31/2021
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.00
|
17.20
|
17.50
|
13.45
|
140,100
|
|
|
12/30/2021
|
+1.30 / +7.78%
|
17.10
|
18.20
|
17.10
|
18.00
|
18.00
|
14.07
|
455,100
|
|
|
12/29/2021
|
+1.00 / +6.21%
|
16.00
|
17.40
|
15.90
|
17.10
|
16.70
|
13.37
|
323,700
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.10
|
12.67
|
121,000
|
|
|
12/27/2021
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.20
|
16.20
|
12.67
|
48,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.10
|
12.74
|
50,400
|
|
|
12/23/2021
|
-0.40 / -2.40%
|
16.90
|
17.00
|
15.80
|
16.30
|
16.30
|
12.74
|
135,400
|
|
|
12/22/2021
|
+0.60 / +3.75%
|
16.30
|
17.00
|
16.30
|
16.60
|
16.70
|
12.98
|
253,500
|
|
|
12/21/2021
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.00
|
12.43
|
110,100
|
|
|
12/20/2021
|
-0.40 / -2.40%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.40
|
12.74
|
84,600
|
|
|
12/17/2021
|
+0.20 / +1.21%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.70
|
13.06
|
111,400
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.40
|
16.50
|
12.82
|
53,200
|
|
|
12/15/2021
|
+0.80 / +5.10%
|
15.00
|
16.80
|
15.00
|
16.50
|
16.40
|
12.90
|
264,000
|
|
|
12/14/2021
|
-0.20 / -1.25%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.70
|
12.35
|
85,300
|
|
|
12/13/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
15.90
|
16.00
|
16.00
|
12.51
|
50,500
|
|
|
12/10/2021
|
+0.40 / +2.53%
|
18.00
|
18.00
|
15.80
|
16.20
|
16.00
|
12.67
|
66,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
12.35
|
99,400
|
|
|
12/8/2021
|
+0.50 / +3.29%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.80
|
12.28
|
115,000
|
|
|
12/7/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.20
|
12.12
|
145,300
|
|
|
12/6/2021
|
-1.50 / -8.82%
|
16.90
|
16.90
|
15.40
|
15.50
|
15.90
|
12.12
|
312,500
|
|
|
12/3/2021
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.70
|
16.80
|
17.00
|
13.14
|
292,500
|
|
|
12/2/2021
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.53
|
13.68
|
93,400
|
|
|
12/1/2021
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.50
|
13.60
|
204,700
|
|
|
11/30/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
13.84
|
220,400
|
|
|
11/29/2021
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.70
|
13.84
|
113,800
|
|
|
11/26/2021
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.80
|
17.90
|
17.90
|
14.00
|
100,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|