|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 12/21/2021
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
110,100 |
| Split-adjusted Price |
12.43 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
-0.50 / -3.05%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.00
|
12.43
|
110,100
|
|
|
12/20/2021
|
-0.40 / -2.40%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.40
|
12.74
|
84,600
|
|
|
12/17/2021
|
+0.20 / +1.21%
|
16.10
|
16.90
|
16.10
|
16.70
|
16.70
|
13.06
|
111,400
|
|
|
12/16/2021
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.30
|
16.40
|
16.50
|
12.82
|
53,200
|
|
|
12/15/2021
|
+0.80 / +5.10%
|
15.00
|
16.80
|
15.00
|
16.50
|
16.40
|
12.90
|
264,000
|
|
|
12/14/2021
|
-0.20 / -1.25%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.70
|
12.35
|
85,300
|
|
|
12/13/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
15.90
|
16.00
|
16.00
|
12.51
|
50,500
|
|
|
12/10/2021
|
+0.40 / +2.53%
|
18.00
|
18.00
|
15.80
|
16.20
|
16.00
|
12.67
|
66,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
12.35
|
99,400
|
|
|
12/8/2021
|
+0.50 / +3.29%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.80
|
12.28
|
115,000
|
|
|
12/7/2021
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.00
|
15.50
|
15.20
|
12.12
|
145,300
|
|
|
12/6/2021
|
-1.50 / -8.82%
|
16.90
|
16.90
|
15.40
|
15.50
|
15.90
|
12.12
|
312,500
|
|
|
12/3/2021
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.70
|
16.80
|
17.00
|
13.14
|
292,500
|
|
|
12/2/2021
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.53
|
13.68
|
93,400
|
|
|
12/1/2021
|
-0.30 / -1.69%
|
17.70
|
17.90
|
17.40
|
17.40
|
17.50
|
13.60
|
204,700
|
|
|
11/30/2021
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
13.84
|
220,400
|
|
|
11/29/2021
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.50
|
17.70
|
17.70
|
13.84
|
113,800
|
|
|
11/26/2021
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.80
|
17.90
|
17.90
|
14.00
|
100,000
|
|
|
11/25/2021
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.80
|
18.20
|
18.00
|
14.23
|
178,400
|
|
|
11/24/2021
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.90
|
14.00
|
145,600
|
|
|
11/23/2021
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.50
|
18.30
|
17.90
|
14.31
|
143,100
|
|
|
11/22/2021
|
-1.30 / -6.84%
|
18.80
|
19.00
|
17.50
|
17.70
|
18.30
|
13.84
|
474,100
|
|
|
11/19/2021
|
-0.30 / -1.56%
|
19.30
|
19.50
|
18.80
|
18.90
|
19.00
|
14.78
|
379,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|