|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
23.90
+0.70/+3.02%
3:05:01 PM
|
|
|
|
Closing price on 12/2/2024
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
13,900 |
| Split-adjusted Price |
22.10 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
+0.20 / +0.91%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.10
|
22.10
|
13,900
|
|
|
11/29/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.10
|
21.90
|
22.10
|
4,500
|
|
|
11/28/2024
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.10
|
22.20
|
5,400
|
|
|
11/27/2024
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
22.00
|
9,000
|
|
|
11/26/2024
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.80
|
22.00
|
21.90
|
22.00
|
2,800
|
|
|
11/25/2024
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.80
|
21.80
|
13,400
|
|
|
11/22/2024
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.70
|
21.80
|
16,400
|
|
|
11/21/2024
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.70
|
21.70
|
21.70
|
28,700
|
|
|
11/20/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.70
|
21.60
|
21.70
|
31,300
|
|
|
11/19/2024
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
21.70
|
17,400
|
|
|
11/18/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.70
|
21.80
|
27,400
|
|
|
11/15/2024
|
-0.40 / -1.80%
|
22.20
|
22.20
|
21.70
|
21.80
|
21.80
|
21.80
|
64,300
|
|
|
11/14/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.20
|
22.30
|
10,700
|
|
|
11/13/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
22.30
|
15,700
|
|
|
11/12/2024
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
22.30
|
42,100
|
|
|
11/11/2024
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.30
|
22.40
|
17,100
|
|
|
11/8/2024
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
22.40
|
64,700
|
|
|
11/7/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.50
|
22.40
|
37,600
|
|
|
11/6/2024
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.50
|
22.50
|
26,100
|
|
|
11/5/2024
|
+0.10 / +0.45%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
22.40
|
10,500
|
|
|
11/4/2024
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.30
|
22.30
|
22,800
|
|
|
11/1/2024
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
8,100
|
|
|
10/31/2024
|
+0.40 / +1.81%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.50
|
22.50
|
25,600
|
|
|
10/30/2024
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.10
|
22.30
|
22.10
|
22.30
|
28,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.10
|
22.20
|
22.20
|
22.20
|
30,800
|
|
|
10/28/2024
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.00
|
22.30
|
22.20
|
22.30
|
47,000
|
|
|
10/25/2024
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
22.20
|
22,000
|
|
|
10/24/2024
|
-0.50 / -2.23%
|
22.20
|
22.30
|
21.80
|
21.90
|
22.00
|
21.90
|
87,500
|
|
|
10/23/2024
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.40
|
22.40
|
27,400
|
|
|
10/22/2024
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.30
|
22.40
|
22.50
|
22.40
|
75,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|