|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.40
-0.10/-0.44%
3:05:02 PM
|
|
|
|
Closing price on 5/27/2022
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.40 |
| Volume |
109,800 |
| Split-adjusted Price |
14.08 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.10 / +0.61%
|
17.20
|
17.30
|
16.40
|
16.50
|
16.60
|
14.08
|
109,800
|
|
|
5/26/2022
|
+1.00 / +5.88%
|
17.20
|
18.60
|
17.10
|
18.00
|
17.90
|
14.07
|
307,100
|
|
|
5/25/2022
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.00
|
13.45
|
78,100
|
|
|
5/24/2022
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.00
|
13.37
|
37,400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.20
|
17.10
|
13.45
|
44,400
|
|
|
5/20/2022
|
+0.30 / +1.76%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.20
|
13.53
|
81,600
|
|
|
5/19/2022
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.00
|
13.53
|
66,600
|
|
|
5/18/2022
|
+0.40 / +2.34%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.50
|
13.68
|
58,600
|
|
|
5/17/2022
|
+0.60 / +3.55%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.10
|
13.68
|
101,100
|
|
|
5/16/2022
|
+0.10 / +0.60%
|
17.10
|
17.30
|
16.60
|
16.90
|
16.90
|
13.21
|
54,100
|
|
|
5/13/2022
|
-0.60 / -3.51%
|
17.00
|
17.30
|
16.30
|
16.50
|
16.80
|
12.90
|
139,900
|
|
|
5/12/2022
|
-0.10 / -0.57%
|
17.50
|
17.80
|
16.80
|
17.30
|
17.10
|
13.53
|
80,100
|
|
|
5/11/2022
|
+0.50 / +2.96%
|
17.10
|
17.90
|
17.10
|
17.40
|
17.40
|
13.60
|
64,600
|
|
|
5/10/2022
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.50
|
17.30
|
16.90
|
13.53
|
114,400
|
|
|
5/9/2022
|
+0.10 / +0.59%
|
16.90
|
17.50
|
16.70
|
17.00
|
17.00
|
13.29
|
331,300
|
|
|
5/6/2022
|
-0.40 / -2.33%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.90
|
13.14
|
129,400
|
|
|
5/5/2022
|
+0.30 / +1.80%
|
17.10
|
17.50
|
16.70
|
17.00
|
17.20
|
13.29
|
107,600
|
|
|
5/4/2022
|
+0.70 / +4.27%
|
16.40
|
17.10
|
16.40
|
17.10
|
16.70
|
13.37
|
110,300
|
|
|
4/29/2022
|
+0.30 / +1.86%
|
16.10
|
16.60
|
16.10
|
16.40
|
16.40
|
12.82
|
67,700
|
|
|
4/28/2022
|
+0.50 / +3.18%
|
16.00
|
16.40
|
15.90
|
16.20
|
16.10
|
12.67
|
66,100
|
|
|
4/27/2022
|
+0.70 / +4.58%
|
15.90
|
16.00
|
15.40
|
16.00
|
15.70
|
12.51
|
144,400
|
|
|
4/26/2022
|
-0.40 / -2.47%
|
15.50
|
15.90
|
14.80
|
15.80
|
15.30
|
12.35
|
132,300
|
|
|
4/25/2022
|
-1.10 / -6.51%
|
16.80
|
16.90
|
15.60
|
15.80
|
16.20
|
12.35
|
291,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
16.80
|
17.60
|
16.60
|
16.80
|
16.90
|
13.14
|
78,000
|
|
|
4/21/2022
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.80
|
12.98
|
160,500
|
|
|
4/20/2022
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.40
|
17.40
|
13.60
|
225,800
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.40
|
13.53
|
182,300
|
|
|
4/18/2022
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.00
|
17.40
|
17.30
|
13.60
|
221,000
|
|
|
4/15/2022
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.50
|
17.70
|
17.60
|
13.84
|
161,000
|
|
|
4/14/2022
|
+0.60 / +3.43%
|
17.90
|
18.30
|
17.70
|
18.10
|
18.00
|
14.15
|
147,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|