|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:02 PM
|
|
|
|
Closing price on 5/24/2024
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
137,000 |
| Split-adjusted Price |
22.90 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.70
|
22.90
|
22.80
|
22.90
|
137,000
|
|
|
5/23/2024
|
+0.30 / +1.33%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.90
|
22.90
|
34,800
|
|
|
5/22/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.40
|
22.70
|
22.60
|
22.70
|
99,600
|
|
|
5/21/2024
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.00
|
24.80
|
24.70
|
22.79
|
313,300
|
|
|
5/20/2024
|
+0.10 / +0.40%
|
25.60
|
25.70
|
25.00
|
25.20
|
25.30
|
23.16
|
183,800
|
|
|
5/17/2024
|
+1.20 / +5.00%
|
24.20
|
25.90
|
24.20
|
25.20
|
25.10
|
23.16
|
290,200
|
|
|
5/16/2024
|
+0.60 / +2.55%
|
23.70
|
24.30
|
23.60
|
24.10
|
24.00
|
22.15
|
235,500
|
|
|
5/15/2024
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.30
|
23.70
|
23.50
|
21.78
|
165,500
|
|
|
5/14/2024
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.40
|
23.60
|
23.60
|
21.69
|
153,200
|
|
|
5/13/2024
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.70
|
24.00
|
24.00
|
22.06
|
129,000
|
|
|
5/10/2024
|
+0.10 / +0.42%
|
24.30
|
24.50
|
23.70
|
24.00
|
24.10
|
22.06
|
171,600
|
|
|
5/9/2024
|
+1.10 / +4.74%
|
23.60
|
24.30
|
23.60
|
24.30
|
23.90
|
22.33
|
261,800
|
|
|
5/8/2024
|
+0.50 / +2.18%
|
22.90
|
23.60
|
22.60
|
23.40
|
23.20
|
21.51
|
248,700
|
|
|
5/7/2024
|
+0.50 / +2.22%
|
22.90
|
23.20
|
22.50
|
23.00
|
22.90
|
21.14
|
90,300
|
|
|
5/6/2024
|
+1.00 / +4.57%
|
22.30
|
22.90
|
22.20
|
22.90
|
22.50
|
21.05
|
268,000
|
|
|
5/3/2024
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.80
|
22.00
|
21.90
|
20.22
|
170,000
|
|
|
5/2/2024
|
+0.40 / +1.84%
|
21.80
|
22.50
|
21.30
|
22.10
|
21.90
|
20.31
|
150,300
|
|
|
4/26/2024
|
-3.80 / -14.96%
|
21.60
|
23.00
|
21.60
|
21.60
|
21.70
|
19.85
|
1,366,000
|
|
|
4/25/2024
|
-1.50 / -5.64%
|
26.50
|
26.50
|
25.00
|
25.10
|
25.40
|
23.07
|
393,900
|
|
|
4/24/2024
|
+0.60 / +2.31%
|
26.20
|
26.90
|
26.20
|
26.60
|
26.60
|
24.45
|
56,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.80
|
26.00
|
26.00
|
23.89
|
98,600
|
|
|
4/22/2024
|
+0.90 / +3.59%
|
25.60
|
26.40
|
25.60
|
26.00
|
26.00
|
23.89
|
41,500
|
|
|
4/19/2024
|
+0.20 / +0.79%
|
25.20
|
25.70
|
24.30
|
25.40
|
25.10
|
23.34
|
85,700
|
|
|
4/17/2024
|
-0.90 / -3.44%
|
26.50
|
26.50
|
24.60
|
25.30
|
25.20
|
23.25
|
288,900
|
|
|
4/16/2024
|
-1.50 / -5.47%
|
27.10
|
27.20
|
25.00
|
25.90
|
26.20
|
23.80
|
194,400
|
|
|
4/15/2024
|
-0.40 / -1.45%
|
27.40
|
27.60
|
27.10
|
27.20
|
27.40
|
25.00
|
145,800
|
|
|
4/12/2024
|
+0.10 / +0.37%
|
27.40
|
27.80
|
27.30
|
27.30
|
27.60
|
25.09
|
55,400
|
|
|
4/11/2024
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.90
|
27.30
|
27.20
|
25.09
|
63,500
|
|
|
4/10/2024
|
-0.10 / -0.36%
|
27.60
|
28.00
|
27.20
|
27.50
|
27.50
|
25.27
|
87,500
|
|
|
4/9/2024
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.30
|
27.80
|
27.60
|
25.55
|
65,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|