|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.40
-0.10/-0.44%
3:05:02 PM
|
|
|
|
Closing price on 2/15/2022
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
142,100 |
| Split-adjusted Price |
12.98 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.60 / -3.49%
|
17.10
|
17.10
|
16.40
|
16.60
|
16.50
|
12.98
|
142,100
|
|
|
2/14/2022
|
+0.40 / +2.41%
|
17.00
|
17.70
|
16.80
|
17.00
|
17.20
|
13.29
|
207,600
|
|
|
2/11/2022
|
+1.50 / +9.62%
|
15.60
|
17.10
|
15.40
|
17.10
|
16.60
|
13.37
|
462,400
|
|
|
2/10/2022
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.60
|
12.28
|
76,300
|
|
|
2/9/2022
|
+0.30 / +1.95%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.60
|
12.28
|
86,500
|
|
|
2/8/2022
|
+0.60 / +4.03%
|
14.90
|
15.60
|
14.90
|
15.50
|
15.40
|
12.12
|
107,200
|
|
|
2/7/2022
|
+0.60 / +4.17%
|
15.00
|
15.10
|
14.40
|
15.00
|
14.90
|
11.73
|
60,100
|
|
|
1/28/2022
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
11.26
|
49,500
|
|
|
1/27/2022
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.30
|
11.34
|
43,900
|
|
|
1/26/2022
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
14.60
|
14.60
|
11.42
|
56,000
|
|
|
1/25/2022
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.20
|
14.80
|
14.60
|
11.57
|
81,700
|
|
|
1/24/2022
|
-0.40 / -2.67%
|
16.00
|
16.00
|
14.40
|
14.60
|
14.90
|
11.42
|
193,400
|
|
|
1/21/2022
|
+0.10 / +0.67%
|
15.40
|
15.60
|
14.60
|
15.00
|
15.00
|
11.73
|
94,900
|
|
|
1/20/2022
|
+0.50 / +3.36%
|
14.50
|
15.50
|
14.50
|
15.40
|
14.90
|
12.04
|
104,000
|
|
|
1/19/2022
|
-0.60 / -3.92%
|
15.50
|
15.70
|
14.70
|
14.70
|
14.90
|
11.49
|
63,300
|
|
|
1/18/2022
|
-1.10 / -6.83%
|
15.90
|
16.10
|
14.50
|
15.00
|
15.30
|
11.73
|
158,500
|
|
|
1/17/2022
|
-0.50 / -3.07%
|
16.00
|
16.60
|
15.70
|
15.80
|
16.10
|
12.35
|
138,400
|
|
|
1/14/2022
|
-0.10 / -0.61%
|
16.70
|
16.70
|
15.70
|
16.30
|
16.30
|
12.74
|
101,200
|
|
|
1/13/2022
|
+0.10 / +0.61%
|
16.80
|
17.00
|
16.00
|
16.50
|
16.40
|
12.90
|
160,900
|
|
|
1/12/2022
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.00
|
16.80
|
16.40
|
13.14
|
232,600
|
|
|
1/11/2022
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.90
|
13.21
|
220,600
|
|
|
1/10/2022
|
-0.30 / -1.75%
|
17.00
|
17.50
|
16.80
|
16.80
|
17.00
|
13.14
|
219,900
|
|
|
1/7/2022
|
+0.10 / +0.60%
|
16.80
|
17.80
|
16.80
|
16.90
|
17.10
|
13.21
|
423,900
|
|
|
1/6/2022
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.70
|
16.90
|
16.80
|
13.21
|
188,600
|
|
|
1/5/2022
|
+0.10 / +0.60%
|
16.80
|
17.30
|
16.60
|
16.90
|
16.80
|
13.21
|
256,792
|
|
|
1/4/2022
|
-0.70 / -4.00%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.80
|
13.14
|
175,300
|
|
|
12/31/2021
|
-0.80 / -4.44%
|
18.50
|
18.50
|
17.00
|
17.20
|
17.50
|
13.45
|
140,100
|
|
|
12/30/2021
|
+1.30 / +7.78%
|
17.10
|
18.20
|
17.10
|
18.00
|
18.00
|
14.07
|
455,100
|
|
|
12/29/2021
|
+1.00 / +6.21%
|
16.00
|
17.40
|
15.90
|
17.10
|
16.70
|
13.37
|
323,700
|
|
|
12/28/2021
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.10
|
12.67
|
121,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|