|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.90
0.00/0.00%
1:10:02 PM
|
|
|
|
Closing price on 1/23/2014
|
|
| Open |
38.60 |
| High |
38.80 |
| Low |
38.40 |
| Volume |
380,060 |
| Split-adjusted Price |
14.73 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2014
|
0.00 / 0.00%
|
38.60
|
38.80
|
38.40
|
38.60
|
38.60
|
14.73
|
380,060
|
|
|
1/22/2014
|
-0.20 / -0.52%
|
39.20
|
39.30
|
38.50
|
38.60
|
38.60
|
14.73
|
715,460
|
|
|
1/21/2014
|
+0.30 / +0.78%
|
39.00
|
39.10
|
38.50
|
38.80
|
38.80
|
14.80
|
824,530
|
|
|
1/20/2014
|
+0.50 / +1.32%
|
38.20
|
40.00
|
38.10
|
38.50
|
38.50
|
14.69
|
1,558,950
|
|
|
1/17/2014
|
-0.50 / -1.30%
|
38.50
|
38.80
|
38.00
|
38.00
|
38.00
|
14.50
|
848,890
|
|
|
1/16/2014
|
+0.30 / +0.79%
|
38.20
|
38.60
|
38.10
|
38.50
|
38.50
|
14.69
|
521,540
|
|
|
1/15/2014
|
-0.30 / -0.78%
|
38.50
|
38.60
|
38.00
|
38.20
|
38.20
|
14.57
|
954,360
|
|
|
1/14/2014
|
-0.10 / -0.26%
|
38.60
|
39.00
|
38.50
|
38.50
|
38.50
|
14.69
|
1,030,080
|
|
|
1/13/2014
|
+0.50 / +1.31%
|
38.10
|
38.70
|
38.10
|
38.60
|
38.60
|
14.73
|
1,023,680
|
|
|
1/10/2014
|
+0.10 / +0.26%
|
38.20
|
38.60
|
38.00
|
38.10
|
38.10
|
14.54
|
1,396,720
|
|
|
1/9/2014
|
+0.30 / +0.80%
|
37.60
|
38.40
|
37.50
|
38.00
|
38.00
|
14.50
|
761,270
|
|
|
1/8/2014
|
-0.10 / -0.26%
|
37.80
|
37.80
|
37.40
|
37.70
|
37.70
|
14.38
|
796,090
|
|
|
1/7/2014
|
+0.10 / +0.27%
|
37.90
|
38.40
|
37.80
|
37.80
|
37.80
|
14.42
|
1,273,150
|
|
|
1/6/2014
|
+0.40 / +1.07%
|
37.30
|
38.00
|
37.30
|
37.70
|
37.70
|
14.38
|
633,250
|
|
|
1/3/2014
|
+1.40 / +3.90%
|
36.00
|
37.30
|
35.80
|
37.30
|
37.30
|
14.23
|
2,071,350
|
|
|
1/2/2014
|
-0.10 / -0.28%
|
36.00
|
36.30
|
35.90
|
35.90
|
35.90
|
13.70
|
506,020
|
|
|
12/31/2013
|
+0.40 / +1.12%
|
35.80
|
36.30
|
35.70
|
36.00
|
36.00
|
13.74
|
394,280
|
|
|
12/30/2013
|
-0.70 / -1.93%
|
36.30
|
36.80
|
35.60
|
35.60
|
35.60
|
13.58
|
833,740
|
|
|
12/27/2013
|
+1.00 / +2.83%
|
35.50
|
36.40
|
35.50
|
36.30
|
36.30
|
13.85
|
1,634,040
|
|
|
12/26/2013
|
0.00 / 0.00%
|
35.50
|
35.60
|
35.20
|
35.30
|
35.30
|
13.47
|
466,310
|
|
|
12/25/2013
|
+0.10 / +0.28%
|
35.40
|
35.50
|
35.10
|
35.30
|
35.30
|
13.47
|
321,830
|
|
|
12/24/2013
|
-0.50 / -1.40%
|
35.80
|
36.20
|
35.20
|
35.20
|
35.20
|
13.43
|
495,090
|
|
|
12/23/2013
|
+1.10 / +3.18%
|
34.80
|
35.70
|
34.70
|
35.70
|
35.70
|
13.62
|
1,029,260
|
|
|
12/20/2013
|
-0.20 / -0.57%
|
34.90
|
34.90
|
34.60
|
34.60
|
34.60
|
13.20
|
445,570
|
|
|
12/19/2013
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.70
|
34.80
|
34.80
|
13.28
|
222,660
|
|
|
12/18/2013
|
0.00 / 0.00%
|
34.60
|
34.70
|
34.50
|
34.60
|
34.60
|
13.20
|
93,730
|
|
|
12/17/2013
|
+0.10 / +0.29%
|
34.60
|
34.70
|
34.50
|
34.60
|
34.60
|
13.20
|
135,440
|
|
|
12/16/2013
|
-0.20 / -0.58%
|
34.60
|
34.70
|
34.50
|
34.50
|
34.50
|
13.16
|
260,380
|
|
|
12/13/2013
|
0.00 / 0.00%
|
34.70
|
34.80
|
34.60
|
34.70
|
34.70
|
13.24
|
124,930
|
|
|
12/12/2013
|
0.00 / 0.00%
|
34.60
|
34.90
|
34.60
|
34.70
|
34.70
|
13.24
|
270,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:10:01 PM
|
|
|
|
|