|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
22.00
+0.20/+0.92%
3:05:01 PM
|
|
|
|
Closing price on 9/7/2021
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
18.30 |
| Volume |
649,793 |
| Split-adjusted Price |
14.54 |
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2021
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.70
|
9.15
|
141,200
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.50
|
11.50
|
11.80
|
8.99
|
149,400
|
|
|
8/5/2021
|
+0.60 / +5.45%
|
11.00
|
11.70
|
10.90
|
11.60
|
11.50
|
9.07
|
206,700
|
|
|
8/4/2021
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.00
|
8.68
|
104,900
|
|
|
8/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
8.60
|
270,464
|
|
|
8/2/2021
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
8.68
|
90,863
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.30
|
8.76
|
69,500
|
|
|
7/29/2021
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.20
|
8.99
|
254,300
|
|
|
7/28/2021
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
8.44
|
50,100
|
|
|
7/27/2021
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
8.52
|
55,500
|
|
|
7/26/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.70
|
8.52
|
101,629
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|