|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 6/22/2022
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
150,700 |
| Split-adjusted Price |
11.86 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.60
|
13.90
|
13.80
|
11.86
|
150,700
|
|
|
6/21/2022
|
-0.20 / -1.42%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.90
|
11.86
|
145,700
|
|
|
6/20/2022
|
-0.40 / -2.74%
|
14.90
|
14.90
|
13.70
|
14.20
|
14.10
|
12.12
|
201,100
|
|
|
6/17/2022
|
-0.90 / -5.81%
|
15.00
|
15.10
|
14.30
|
14.60
|
14.60
|
12.46
|
201,800
|
|
|
6/16/2022
|
-0.10 / -0.64%
|
15.70
|
16.30
|
15.30
|
15.60
|
15.50
|
13.31
|
231,600
|
|
|
6/15/2022
|
-1.00 / -6.10%
|
16.50
|
16.80
|
14.90
|
15.40
|
15.70
|
13.14
|
431,500
|
|
|
6/14/2022
|
-0.20 / -1.18%
|
16.30
|
16.90
|
15.80
|
16.70
|
16.40
|
14.25
|
106,200
|
|
|
6/13/2022
|
-1.70 / -9.24%
|
18.00
|
18.00
|
16.20
|
16.70
|
16.90
|
14.25
|
349,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.60
|
18.00
|
18.40
|
15.36
|
702,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
15.36
|
225,800
|
|
|
6/8/2022
|
+0.20 / +1.14%
|
17.60
|
18.50
|
17.60
|
17.70
|
18.00
|
15.10
|
229,900
|
|
|
6/7/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.50
|
15.10
|
288,300
|
|
|
6/6/2022
|
+0.50 / +2.91%
|
17.10
|
18.20
|
16.20
|
17.70
|
17.70
|
15.10
|
737,500
|
|
|
6/3/2022
|
-1.10 / -6.15%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.20
|
14.34
|
139,800
|
|
|
6/2/2022
|
-0.20 / -1.12%
|
18.50
|
18.50
|
17.30
|
17.60
|
17.90
|
15.02
|
167,700
|
|
|
6/1/2022
|
+1.80 / +10.98%
|
16.60
|
18.70
|
16.60
|
18.20
|
17.80
|
15.53
|
662,100
|
|
|
5/31/2022
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.20
|
16.50
|
16.40
|
14.08
|
122,300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
14.17
|
67,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|