|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 11/8/2022
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
64,600 |
| Split-adjusted Price |
11.86 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.50
|
13.90
|
13.90
|
11.86
|
64,600
|
|
|
11/7/2022
|
-0.50 / -3.47%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.00
|
11.86
|
45,300
|
|
|
11/4/2022
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.40
|
12.20
|
62,300
|
|
|
11/3/2022
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
12.63
|
32,800
|
|
|
11/2/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.90
|
12.80
|
40,800
|
|
|
11/1/2022
|
+0.10 / +0.67%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.10
|
12.80
|
119,200
|
|
|
10/31/2022
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.90
|
12.72
|
49,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.80
|
12.54
|
46,500
|
|
|
10/27/2022
|
+0.50 / +3.42%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.70
|
12.89
|
63,900
|
|
|
10/26/2022
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.60
|
12.37
|
99,500
|
|
|
10/25/2022
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.60
|
12.37
|
177,500
|
|
|
10/24/2022
|
-0.40 / -2.63%
|
15.20
|
15.50
|
14.50
|
14.80
|
14.80
|
12.63
|
190,300
|
|
|
10/21/2022
|
-0.70 / -4.43%
|
16.00
|
16.00
|
14.90
|
15.10
|
15.20
|
12.89
|
153,400
|
|
|
10/20/2022
|
+1.50 / +10.34%
|
14.70
|
16.20
|
14.70
|
16.00
|
15.80
|
13.65
|
358,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
12.37
|
19,400
|
|
|
10/18/2022
|
+0.30 / +2.10%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.50
|
12.46
|
44,900
|
|
|
10/17/2022
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.30
|
12.37
|
42,000
|
|
|
10/14/2022
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.30
|
12.29
|
54,100
|
|
|
10/13/2022
|
+0.60 / +4.44%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.00
|
12.03
|
235,100
|
|
|
10/12/2022
|
-0.20 / -1.46%
|
13.50
|
13.90
|
13.20
|
13.50
|
13.50
|
11.52
|
46,100
|
|
|
10/11/2022
|
-0.70 / -5.04%
|
14.20
|
14.20
|
13.20
|
13.20
|
13.70
|
11.26
|
59,200
|
|
|
10/10/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.60
|
14.20
|
13.90
|
12.12
|
34,100
|
|
|
10/7/2022
|
-0.80 / -5.41%
|
14.40
|
14.50
|
13.60
|
14.00
|
14.10
|
11.95
|
100,800
|
|
|
10/6/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.80
|
12.72
|
82,400
|
|
|
10/5/2022
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.90
|
12.89
|
29,200
|
|
|
10/4/2022
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.90
|
12.63
|
54,700
|
|
|
10/3/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
15.10
|
14.90
|
12.89
|
38,900
|
|
|
9/30/2022
|
-0.10 / -0.65%
|
15.30
|
15.40
|
14.70
|
15.40
|
15.10
|
13.14
|
78,000
|
|
|
9/29/2022
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.50
|
13.06
|
64,800
|
|
|
9/28/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
13.23
|
29,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|