|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.00
+0.20/+0.92%
11:35:00 AM
|
|
|
|
Closing price on 3/7/2022
|
|
| Open |
21.30 |
| High |
24.00 |
| Low |
21.30 |
| Volume |
808,000 |
| Split-adjusted Price |
18.53 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+1.90 / +8.72%
|
21.30
|
24.00
|
21.30
|
23.70
|
23.20
|
18.53
|
808,000
|
|
|
3/4/2022
|
+0.10 / +0.47%
|
22.10
|
22.50
|
20.30
|
21.30
|
21.80
|
16.65
|
849,900
|
|
|
3/3/2022
|
+2.50 / +12.76%
|
19.60
|
22.50
|
19.60
|
22.10
|
21.20
|
17.28
|
1,832,500
|
|
|
3/2/2022
|
-0.30 / -1.52%
|
19.20
|
20.40
|
19.00
|
19.50
|
19.60
|
15.25
|
494,500
|
|
|
3/1/2022
|
-0.50 / -2.54%
|
21.00
|
21.00
|
19.00
|
19.20
|
19.80
|
15.01
|
703,200
|
|
|
2/28/2022
|
+1.50 / +8.20%
|
18.30
|
20.30
|
18.30
|
19.80
|
19.70
|
15.48
|
920,700
|
|
|
2/25/2022
|
+0.90 / +5.17%
|
18.00
|
18.60
|
17.80
|
18.30
|
18.30
|
14.31
|
479,900
|
|
|
2/24/2022
|
+0.80 / +4.68%
|
17.10
|
18.00
|
16.90
|
17.90
|
17.40
|
14.00
|
669,900
|
|
|
2/23/2022
|
+0.90 / +5.49%
|
16.60
|
17.50
|
16.50
|
17.30
|
17.10
|
13.53
|
443,900
|
|
|
2/22/2022
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.40
|
12.90
|
108,300
|
|
|
2/21/2022
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.60
|
13.06
|
119,400
|
|
|
2/18/2022
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.20
|
16.70
|
16.50
|
13.06
|
59,600
|
|
|
2/17/2022
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.50
|
12.90
|
193,700
|
|
|
2/16/2022
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.10
|
16.30
|
16.30
|
12.74
|
218,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|