|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
21.80
+0.10/+0.46%
3:05:01 PM
|
|
|
|
Closing price on 9/27/2022
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
19,100 |
| Split-adjusted Price |
13.48 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.20 / +1.28%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.70
|
13.48
|
19,100
|
|
|
9/26/2022
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.30
|
15.80
|
15.60
|
13.48
|
122,400
|
|
|
9/23/2022
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
13.91
|
64,700
|
|
|
9/22/2022
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
14.17
|
24,600
|
|
|
9/21/2022
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.40
|
14.08
|
35,900
|
|
|
9/20/2022
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.40
|
14.17
|
143,700
|
|
|
9/19/2022
|
-0.70 / -4.09%
|
17.10
|
17.20
|
16.20
|
16.40
|
16.60
|
14.00
|
133,200
|
|
|
9/16/2022
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.90
|
16.90
|
17.10
|
14.42
|
147,000
|
|
|
9/15/2022
|
+0.40 / +2.34%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.40
|
14.93
|
37,100
|
|
|
9/14/2022
|
-0.20 / -1.14%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.10
|
14.76
|
148,000
|
|
|
9/13/2022
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.50
|
15.02
|
76,500
|
|
|
9/12/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.70
|
15.02
|
64,800
|
|
|
9/9/2022
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.60
|
15.10
|
81,000
|
|
|
9/8/2022
|
-1.20 / -6.38%
|
18.30
|
18.60
|
17.30
|
17.60
|
17.80
|
15.02
|
336,800
|
|
|
9/7/2022
|
-0.70 / -3.65%
|
19.00
|
19.10
|
18.30
|
18.50
|
18.80
|
15.79
|
179,400
|
|
|
9/6/2022
|
+0.40 / +2.13%
|
18.90
|
19.50
|
18.90
|
19.20
|
19.20
|
16.38
|
171,100
|
|
|
9/5/2022
|
+0.20 / +1.07%
|
19.10
|
19.20
|
18.50
|
18.90
|
18.80
|
16.13
|
86,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.70
|
15.96
|
107,600
|
|
|
8/30/2022
|
+0.30 / +1.64%
|
18.60
|
19.00
|
18.50
|
18.60
|
18.70
|
15.87
|
113,200
|
|
|
8/29/2022
|
-0.30 / -1.59%
|
18.50
|
18.60
|
17.90
|
18.60
|
18.30
|
15.87
|
189,000
|
|
|
8/26/2022
|
+0.20 / +1.08%
|
18.50
|
19.20
|
18.50
|
18.70
|
18.90
|
15.96
|
335,500
|
|
|
8/25/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.50
|
15.87
|
89,200
|
|
|
8/24/2022
|
+0.20 / +1.10%
|
18.80
|
18.80
|
18.30
|
18.40
|
18.50
|
15.70
|
159,500
|
|
|
8/23/2022
|
+0.90 / +5.11%
|
17.60
|
18.50
|
17.50
|
18.50
|
18.20
|
15.79
|
391,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
15.02
|
58,300
|
|
|
8/19/2022
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.60
|
15.02
|
49,900
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
15.10
|
81,500
|
|
|
8/17/2022
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
15.10
|
83,000
|
|
|
8/16/2022
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.70
|
17.80
|
17.90
|
15.19
|
75,900
|
|
|
8/15/2022
|
+0.60 / +3.43%
|
17.50
|
18.30
|
17.50
|
18.10
|
18.10
|
15.45
|
171,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|