|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.00
0.00/0.00%
3:10:03 PM
|
|
|
|
Closing price on 11/19/2009
|
|
| Open |
105.00 |
| High |
107.00 |
| Low |
103.00 |
| Volume |
462,460 |
| Split-adjusted Price |
14.35 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2009
|
+1.00 / +0.97%
|
105.00
|
107.00
|
103.00
|
104.00
|
104.00
|
14.35
|
462,460
|
|
|
11/18/2009
|
+4.00 / +4.04%
|
99.00
|
103.00
|
98.50
|
103.00
|
103.00
|
14.21
|
472,810
|
|
|
11/17/2009
|
0.00 / 0.00%
|
100.00
|
100.00
|
98.50
|
99.00
|
99.00
|
13.66
|
187,460
|
|
|
11/16/2009
|
-2.00 / -1.98%
|
102.00
|
104.00
|
99.00
|
99.00
|
99.00
|
13.66
|
269,740
|
|
|
11/13/2009
|
-1.00 / -0.98%
|
100.00
|
101.00
|
99.50
|
101.00
|
101.00
|
13.94
|
158,390
|
|
|
11/12/2009
|
+1.00 / +0.99%
|
101.00
|
104.00
|
100.00
|
102.00
|
102.00
|
14.08
|
231,770
|
|
|
11/11/2009
|
+2.00 / +2.02%
|
99.00
|
102.00
|
98.00
|
101.00
|
101.00
|
13.94
|
238,520
|
|
|
11/10/2009
|
-4.00 / -3.88%
|
103.00
|
103.00
|
98.00
|
99.00
|
99.00
|
13.66
|
280,460
|
|
|
11/9/2009
|
-5.00 / -4.63%
|
107.00
|
107.00
|
103.00
|
103.00
|
103.00
|
14.21
|
305,990
|
|
|
11/6/2009
|
+5.00 / +4.85%
|
108.00
|
108.00
|
107.00
|
108.00
|
108.00
|
14.90
|
598,900
|
|
|
11/5/2009
|
+4.00 / +4.04%
|
100.00
|
103.00
|
99.00
|
103.00
|
103.00
|
14.21
|
306,240
|
|
|
11/4/2009
|
-5.00 / -4.81%
|
99.00
|
104.00
|
99.00
|
99.00
|
99.00
|
13.66
|
466,930
|
|
|
11/3/2009
|
-5.00 / -4.59%
|
106.00
|
106.00
|
104.00
|
104.00
|
104.00
|
14.35
|
196,520
|
|
|
11/2/2009
|
-5.00 / -4.39%
|
110.00
|
110.00
|
109.00
|
109.00
|
109.00
|
15.04
|
85,420
|
|
|
10/30/2009
|
+5.00 / +4.59%
|
114.00
|
114.00
|
110.00
|
114.00
|
114.00
|
15.73
|
360,840
|
|
|
10/29/2009
|
-4.00 / -3.54%
|
109.00
|
110.00
|
108.00
|
109.00
|
109.00
|
15.04
|
506,130
|
|
|
10/28/2009
|
-3.00 / -2.59%
|
116.00
|
117.00
|
111.00
|
113.00
|
113.00
|
15.59
|
991,120
|
|
|
10/27/2009
|
-6.00 / -4.92%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.00
|
16.01
|
290,790
|
|
|
10/26/2009
|
-6.00 / -4.69%
|
125.00
|
127.00
|
122.00
|
122.00
|
122.00
|
16.84
|
393,790
|
|
|
10/23/2009
|
-6.00 / -4.48%
|
134.00
|
134.00
|
128.00
|
128.00
|
128.00
|
17.66
|
262,030
|
|
|
10/22/2009
|
+6.00 / +4.69%
|
134.00
|
134.00
|
131.00
|
134.00
|
134.00
|
18.49
|
1,029,990
|
|
|
10/21/2009
|
+6.00 / +4.92%
|
122.00
|
128.00
|
121.00
|
128.00
|
128.00
|
17.66
|
867,180
|
|
|
10/20/2009
|
+2.00 / +1.67%
|
123.00
|
123.00
|
119.00
|
122.00
|
122.00
|
16.84
|
261,610
|
|
|
10/19/2009
|
-2.00 / -1.64%
|
122.00
|
123.00
|
120.00
|
120.00
|
120.00
|
16.56
|
377,070
|
|
|
10/16/2009
|
-5.00 / -3.94%
|
126.00
|
127.00
|
121.00
|
122.00
|
122.00
|
16.84
|
465,490
|
|
|
10/15/2009
|
+3.00 / +2.42%
|
129.00
|
129.00
|
125.00
|
127.00
|
127.00
|
17.53
|
608,420
|
|
|
10/14/2009
|
+5.00 / +4.20%
|
119.00
|
124.00
|
119.00
|
124.00
|
124.00
|
17.11
|
426,120
|
|
|
10/13/2009
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.00
|
16.42
|
343,580
|
|
|
10/12/2009
|
0.00 / 0.00%
|
119.00
|
121.00
|
117.00
|
119.00
|
119.00
|
16.42
|
561,420
|
|
|
10/9/2009
|
-5.00 / -4.03%
|
125.00
|
126.00
|
119.00
|
119.00
|
119.00
|
16.42
|
706,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|