|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
25.20
+0.20/+0.80%
3:05:00 PM
|
|
|
|
Closing price on 12/19/2023
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
28,200 |
| Split-adjusted Price |
15.62 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
28,200
|
|
|
12/18/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
51,200
|
|
|
12/15/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
15.62
|
26,900
|
|
|
12/14/2023
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
15.72
|
49,700
|
|
|
12/13/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.20
|
17.00
|
15.81
|
31,500
|
|
|
12/12/2023
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
15.81
|
54,400
|
|
|
12/11/2023
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.20
|
15.90
|
19,700
|
|
|
12/8/2023
|
+0.70 / +4.24%
|
16.60
|
17.40
|
16.60
|
17.20
|
17.10
|
15.81
|
70,500
|
|
|
12/7/2023
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.50
|
15.26
|
44,200
|
|
|
12/6/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
15.26
|
14,400
|
|
|
12/5/2023
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
15.16
|
23,100
|
|
|
12/4/2023
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.40
|
15.16
|
26,000
|
|
|
12/1/2023
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.30
|
14.89
|
11,900
|
|
|
11/30/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.89
|
24,700
|
|
|
11/29/2023
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
14.89
|
14,000
|
|
|
11/28/2023
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.10
|
14.89
|
45,200
|
|
|
11/27/2023
|
+0.40 / +2.52%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.10
|
14.98
|
47,000
|
|
|
11/24/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.90
|
14.70
|
74,500
|
|
|
11/23/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
14.61
|
31,500
|
|
|
11/22/2023
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
14.61
|
46,000
|
|
|
11/21/2023
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
14.52
|
18,500
|
|
|
11/20/2023
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.30
|
15.80
|
15.60
|
14.52
|
53,800
|
|
|
11/17/2023
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
14.34
|
43,200
|
|
|
11/16/2023
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.50
|
14.34
|
16,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
14.24
|
40,200
|
|
|
11/14/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
14.24
|
5,700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
14.34
|
7,800
|
|
|
11/10/2023
|
-0.10 / -0.64%
|
15.40
|
15.70
|
15.40
|
15.50
|
15.60
|
14.24
|
26,000
|
|
|
11/9/2023
|
+0.30 / +1.96%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.60
|
14.34
|
45,200
|
|
|
11/8/2023
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
14.15
|
41,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|