|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.10
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 9/22/2021
|
|
| Open |
23.50 |
| High |
24.40 |
| Low |
22.50 |
| Volume |
228,900 |
| Split-adjusted Price |
18.22 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+1.60 / +7.37%
|
23.50
|
24.40
|
22.50
|
23.30
|
23.30
|
18.22
|
228,900
|
|
|
9/21/2021
|
+1.30 / +5.91%
|
21.40
|
24.00
|
19.50
|
23.30
|
21.70
|
18.22
|
684,800
|
|
|
9/20/2021
|
-1.90 / -8.12%
|
23.50
|
23.50
|
21.40
|
21.50
|
22.00
|
16.81
|
542,869
|
|
|
9/17/2021
|
-1.80 / -7.35%
|
24.80
|
24.90
|
22.50
|
22.70
|
23.40
|
17.75
|
536,600
|
|
|
9/16/2021
|
+1.80 / +7.83%
|
23.70
|
26.30
|
23.40
|
24.80
|
24.50
|
19.39
|
691,400
|
|
|
9/15/2021
|
+3.00 / +14.56%
|
21.00
|
23.60
|
20.90
|
23.60
|
23.00
|
18.45
|
584,600
|
|
|
9/14/2021
|
+1.50 / +7.65%
|
19.80
|
21.50
|
19.60
|
21.10
|
20.60
|
16.50
|
352,300
|
|
|
9/13/2021
|
+0.70 / +3.66%
|
19.50
|
20.20
|
19.20
|
19.80
|
19.60
|
15.48
|
384,200
|
|
|
9/10/2021
|
+1.20 / +6.52%
|
18.30
|
20.00
|
18.30
|
19.60
|
19.10
|
15.32
|
369,700
|
|
|
9/9/2021
|
+0.40 / +2.21%
|
18.00
|
19.20
|
18.00
|
18.50
|
18.40
|
14.46
|
381,600
|
|
|
9/8/2021
|
-0.90 / -4.74%
|
18.60
|
19.00
|
17.70
|
18.10
|
18.10
|
14.15
|
641,866
|
|
|
9/7/2021
|
-0.40 / -2.11%
|
19.40
|
20.00
|
18.30
|
18.60
|
19.00
|
14.54
|
649,793
|
|
|
9/6/2021
|
+2.50 / +14.79%
|
17.70
|
19.40
|
17.70
|
19.40
|
19.00
|
15.17
|
700,187
|
|
|
9/1/2021
|
+2.10 / +13.82%
|
15.10
|
17.40
|
15.10
|
17.30
|
16.90
|
13.53
|
1,481,122
|
|
|
8/31/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.20
|
11.88
|
305,000
|
|
|
8/30/2021
|
+0.20 / +1.32%
|
15.00
|
15.60
|
14.70
|
15.30
|
15.10
|
11.96
|
453,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
15.10
|
15.50
|
14.80
|
15.50
|
15.10
|
12.12
|
263,700
|
|
|
8/26/2021
|
+0.30 / +2.01%
|
16.90
|
16.90
|
15.00
|
15.20
|
15.50
|
11.88
|
491,800
|
|
|
8/25/2021
|
+2.00 / +14.71%
|
13.70
|
15.60
|
13.70
|
15.60
|
14.90
|
12.20
|
1,030,500
|
|
|
8/24/2021
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.60
|
10.56
|
240,500
|
|
|
8/23/2021
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.30
|
13.60
|
13.50
|
10.63
|
218,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.30
|
13.60
|
13.80
|
10.63
|
810,981
|
|
|
8/19/2021
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
10.79
|
263,300
|
|
|
8/18/2021
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.30
|
13.70
|
13.60
|
10.71
|
345,300
|
|
|
8/17/2021
|
+0.10 / +0.75%
|
13.60
|
14.30
|
13.10
|
13.50
|
13.60
|
10.56
|
390,400
|
|
|
8/16/2021
|
+1.00 / +7.94%
|
12.80
|
14.10
|
12.80
|
13.60
|
13.40
|
10.63
|
374,983
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.40
|
12.80
|
12.60
|
10.01
|
251,300
|
|
|
8/12/2021
|
-0.70 / -5.26%
|
13.40
|
13.40
|
12.40
|
12.60
|
12.80
|
9.85
|
316,800
|
|
|
8/11/2021
|
+0.70 / +5.60%
|
13.00
|
13.90
|
12.90
|
13.20
|
13.30
|
10.32
|
721,400
|
|
|
8/10/2021
|
+1.20 / +10.26%
|
11.60
|
13.00
|
11.60
|
12.90
|
12.50
|
10.09
|
667,745
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|