|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.00
+0.20/+0.92%
3:05:01 PM
|
|
|
|
Closing price on 11/18/2021
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
214,500 |
| Split-adjusted Price |
15.09 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2021
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.00
|
19.30
|
19.20
|
15.09
|
214,500
|
|
|
11/17/2021
|
+0.20 / +1.04%
|
19.20
|
19.60
|
18.90
|
19.40
|
19.20
|
15.17
|
287,300
|
|
|
11/16/2021
|
-0.70 / -3.52%
|
19.70
|
19.70
|
19.00
|
19.20
|
19.20
|
15.01
|
400,600
|
|
|
11/15/2021
|
-0.70 / -3.41%
|
20.40
|
20.50
|
19.40
|
19.80
|
19.90
|
15.48
|
424,500
|
|
|
11/12/2021
|
+0.80 / +4.08%
|
20.50
|
21.20
|
20.10
|
20.40
|
20.50
|
15.95
|
377,500
|
|
|
11/11/2021
|
+2.00 / +10.93%
|
18.50
|
20.60
|
18.50
|
20.30
|
19.60
|
15.87
|
1,108,100
|
|
|
11/10/2021
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.30
|
14.46
|
165,200
|
|
|
11/9/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.40
|
14.39
|
250,200
|
|
|
11/8/2021
|
+0.10 / +0.55%
|
18.30
|
18.70
|
18.20
|
18.40
|
18.37
|
14.39
|
280,300
|
|
|
11/5/2021
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.30
|
14.39
|
203,100
|
|
|
11/4/2021
|
+0.40 / +2.20%
|
18.20
|
19.70
|
18.20
|
18.60
|
18.70
|
14.54
|
224,000
|
|
|
11/3/2021
|
-0.70 / -3.76%
|
18.50
|
18.50
|
17.80
|
17.90
|
18.20
|
14.00
|
368,700
|
|
|
11/2/2021
|
-0.70 / -3.63%
|
19.30
|
19.30
|
18.20
|
18.60
|
18.60
|
14.54
|
598,400
|
|
|
11/1/2021
|
+0.50 / +2.65%
|
19.10
|
19.80
|
18.80
|
19.40
|
19.30
|
15.17
|
349,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|