|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 10/29/2021
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
18.60 |
| Volume |
281,300 |
| Split-adjusted Price |
14.93 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
+0.30 / +1.60%
|
18.80
|
19.20
|
18.60
|
19.10
|
18.90
|
14.93
|
281,300
|
|
|
10/28/2021
|
+0.20 / +1.08%
|
18.70
|
19.40
|
18.40
|
18.80
|
18.80
|
14.70
|
201,400
|
|
|
10/27/2021
|
-0.40 / -2.08%
|
19.30
|
19.30
|
18.00
|
18.80
|
18.60
|
14.70
|
429,000
|
|
|
10/26/2021
|
-0.60 / -3.02%
|
20.00
|
20.00
|
19.00
|
19.30
|
19.20
|
15.09
|
218,600
|
|
|
10/25/2021
|
+0.20 / +1.02%
|
20.60
|
20.60
|
19.70
|
19.90
|
19.90
|
15.56
|
212,700
|
|
|
10/22/2021
|
+1.70 / +8.95%
|
18.50
|
21.50
|
17.50
|
20.70
|
19.70
|
16.18
|
1,128,400
|
|
|
10/21/2021
|
-1.80 / -8.82%
|
20.30
|
20.40
|
18.50
|
18.60
|
19.00
|
14.54
|
1,122,600
|
|
|
10/20/2021
|
-1.70 / -7.66%
|
21.50
|
21.50
|
19.80
|
20.50
|
20.40
|
16.03
|
1,085,100
|
|
|
10/19/2021
|
-0.60 / -2.65%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.20
|
17.20
|
465,600
|
|
|
10/18/2021
|
-0.40 / -1.75%
|
22.90
|
23.30
|
22.20
|
22.50
|
22.60
|
17.59
|
442,200
|
|
|
10/15/2021
|
-0.20 / -0.87%
|
23.10
|
23.30
|
22.60
|
22.90
|
22.90
|
17.90
|
261,900
|
|
|
10/14/2021
|
+0.40 / +1.76%
|
22.70
|
23.90
|
22.30
|
23.10
|
23.10
|
18.06
|
375,400
|
|
|
10/13/2021
|
-1.00 / -4.22%
|
23.70
|
23.70
|
22.20
|
22.70
|
22.70
|
17.75
|
623,100
|
|
|
10/12/2021
|
-0.40 / -1.67%
|
23.80
|
24.10
|
23.50
|
23.50
|
23.70
|
18.37
|
285,400
|
|
|
10/11/2021
|
+0.20 / +0.85%
|
23.60
|
24.80
|
23.30
|
23.80
|
23.90
|
18.61
|
379,600
|
|
|
10/8/2021
|
-1.50 / -6.05%
|
24.50
|
24.50
|
23.10
|
23.30
|
23.60
|
18.22
|
756,600
|
|
|
10/7/2021
|
-1.10 / -4.28%
|
26.20
|
26.20
|
24.10
|
24.60
|
24.80
|
19.23
|
699,500
|
|
|
10/6/2021
|
+0.10 / +0.38%
|
25.90
|
27.50
|
24.90
|
26.20
|
25.70
|
20.49
|
717,900
|
|
|
10/5/2021
|
-1.30 / -4.78%
|
27.50
|
28.00
|
25.10
|
25.90
|
26.10
|
20.25
|
722,100
|
|
|
10/4/2021
|
+3.50 / +14.58%
|
25.00
|
27.60
|
25.00
|
27.50
|
27.20
|
21.50
|
1,027,900
|
|
|
10/1/2021
|
+0.80 / +3.45%
|
26.60
|
26.60
|
23.20
|
24.00
|
24.00
|
18.76
|
576,830
|
|
|
9/30/2021
|
+0.20 / +0.87%
|
22.90
|
23.80
|
22.90
|
23.30
|
23.20
|
18.22
|
371,316
|
|
|
9/29/2021
|
+0.90 / +4.09%
|
23.10
|
23.70
|
22.50
|
22.90
|
23.10
|
17.90
|
322,800
|
|
|
9/28/2021
|
+2.20 / +10.58%
|
20.00
|
23.20
|
20.00
|
23.00
|
22.00
|
17.98
|
708,700
|
|
|
9/27/2021
|
-2.20 / -9.91%
|
22.00
|
22.20
|
20.00
|
20.00
|
20.80
|
15.64
|
388,100
|
|
|
9/24/2021
|
-0.70 / -3.11%
|
22.30
|
23.30
|
21.50
|
21.80
|
22.20
|
17.04
|
268,998
|
|
|
9/23/2021
|
-1.00 / -4.29%
|
23.50
|
23.50
|
22.00
|
22.30
|
22.50
|
17.44
|
290,500
|
|
|
9/22/2021
|
+1.60 / +7.37%
|
23.50
|
24.40
|
22.50
|
23.30
|
23.30
|
18.22
|
228,900
|
|
|
9/21/2021
|
+1.30 / +5.91%
|
21.40
|
24.00
|
19.50
|
23.30
|
21.70
|
18.22
|
684,800
|
|
|
9/20/2021
|
-1.90 / -8.12%
|
23.50
|
23.50
|
21.40
|
21.50
|
22.00
|
16.81
|
542,869
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|