|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.40
-0.10/-0.44%
3:05:02 PM
|
|
|
|
Closing price on 7/27/2022
|
|
| Open |
16.80 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
314,600 |
| Split-adjusted Price |
14.93 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
+0.70 / +4.17%
|
16.80
|
17.60
|
16.80
|
17.50
|
17.20
|
14.93
|
314,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
14.34
|
202,100
|
|
|
7/25/2022
|
+0.70 / +4.29%
|
16.50
|
17.20
|
16.40
|
17.00
|
16.80
|
14.51
|
307,100
|
|
|
7/22/2022
|
+0.40 / +2.48%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.30
|
14.08
|
221,200
|
|
|
7/21/2022
|
+0.80 / +5.26%
|
15.20
|
16.50
|
15.20
|
16.00
|
16.10
|
13.65
|
218,800
|
|
|
7/20/2022
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.30
|
15.20
|
13.06
|
112,800
|
|
|
7/19/2022
|
-0.40 / -2.56%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
12.97
|
72,100
|
|
|
7/18/2022
|
-0.40 / -2.53%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.60
|
13.14
|
51,500
|
|
|
7/15/2022
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.50
|
15.70
|
15.80
|
13.40
|
57,200
|
|
|
7/14/2022
|
+0.90 / +5.88%
|
15.30
|
16.50
|
15.30
|
16.20
|
16.00
|
13.82
|
215,800
|
|
|
7/13/2022
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
13.06
|
77,400
|
|
|
7/12/2022
|
+0.40 / +2.68%
|
14.80
|
15.40
|
14.80
|
15.30
|
15.20
|
13.06
|
66,300
|
|
|
7/11/2022
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
12.80
|
46,100
|
|
|
7/8/2022
|
+0.50 / +3.50%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.70
|
12.63
|
85,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
12.29
|
46,500
|
|
|
7/6/2022
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.40
|
12.20
|
86,900
|
|
|
7/5/2022
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.30
|
12.12
|
79,700
|
|
|
7/4/2022
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.40
|
12.29
|
42,500
|
|
|
7/1/2022
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.30
|
12.37
|
109,900
|
|
|
6/30/2022
|
+0.30 / +2.10%
|
14.10
|
15.20
|
14.10
|
14.60
|
14.70
|
12.46
|
102,600
|
|
|
6/29/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.30
|
12.37
|
101,600
|
|
|
6/28/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.60
|
12.54
|
63,200
|
|
|
6/27/2022
|
+0.50 / +3.50%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.60
|
12.63
|
55,700
|
|
|
6/24/2022
|
+0.30 / +2.14%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.30
|
12.20
|
47,600
|
|
|
6/23/2022
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.00
|
12.29
|
44,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|