|
The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
14.10
+0.20/+1.44%
3:09:04 PM
|
|
|
|
Closing price on 3/29/2013
|
|
| Open |
29.90 |
| High |
30.20 |
| Low |
29.60 |
| Volume |
377,320 |
| Split-adjusted Price |
9.56 |
|
|
CSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2013
|
-0.30 / -0.99%
|
29.90
|
30.20
|
29.60
|
29.90
|
29.90
|
9.56
|
377,320
|
|
|
3/28/2013
|
-0.30 / -0.98%
|
30.50
|
30.70
|
30.20
|
30.20
|
30.20
|
9.66
|
280,460
|
|
|
3/27/2013
|
+0.10 / +0.33%
|
30.10
|
30.80
|
30.00
|
30.50
|
30.50
|
9.76
|
369,570
|
|
|
3/26/2013
|
+0.10 / +0.33%
|
30.60
|
31.00
|
30.20
|
30.40
|
30.40
|
9.72
|
596,700
|
|
|
3/25/2013
|
+0.10 / +0.33%
|
30.10
|
30.50
|
29.60
|
30.30
|
30.30
|
9.69
|
247,690
|
|
|
3/22/2013
|
-0.90 / -2.89%
|
31.10
|
31.30
|
29.80
|
30.20
|
30.20
|
9.66
|
631,590
|
|
|
3/21/2013
|
-0.10 / -0.32%
|
31.40
|
31.60
|
31.10
|
31.10
|
31.10
|
9.95
|
683,000
|
|
|
3/20/2013
|
+0.30 / +0.97%
|
30.90
|
31.60
|
30.90
|
31.20
|
31.20
|
9.98
|
481,550
|
|
|
3/19/2013
|
-0.30 / -0.96%
|
31.00
|
31.30
|
30.70
|
30.90
|
30.90
|
9.88
|
680,260
|
|
|
3/18/2013
|
+0.40 / +1.30%
|
30.90
|
32.00
|
30.80
|
31.20
|
31.20
|
9.98
|
1,010,900
|
|
|
3/15/2013
|
+0.90 / +3.01%
|
30.30
|
31.80
|
29.70
|
30.80
|
30.80
|
9.85
|
1,274,270
|
|
|
3/14/2013
|
0.00 / 0.00%
|
29.80
|
30.20
|
29.30
|
29.90
|
29.90
|
9.56
|
614,090
|
|
|
3/13/2013
|
+0.50 / +1.70%
|
29.50
|
30.60
|
29.50
|
29.90
|
29.90
|
9.56
|
1,315,360
|
|
|
3/12/2013
|
+0.20 / +0.68%
|
29.00
|
29.70
|
28.80
|
29.40
|
29.40
|
9.40
|
1,078,340
|
|
|
3/11/2013
|
+1.50 / +5.42%
|
27.90
|
29.20
|
27.40
|
29.20
|
29.20
|
9.34
|
700,140
|
|
|
3/8/2013
|
+0.50 / +1.84%
|
27.50
|
27.70
|
27.20
|
27.70
|
27.70
|
8.86
|
236,750
|
|
|
3/7/2013
|
+0.10 / +0.37%
|
27.10
|
28.00
|
27.00
|
27.20
|
27.20
|
8.70
|
826,700
|
|
|
3/6/2013
|
+0.80 / +3.04%
|
27.00
|
27.20
|
26.50
|
27.10
|
27.10
|
8.67
|
386,390
|
|
|
3/5/2013
|
-1.00 / -3.66%
|
27.10
|
27.40
|
25.80
|
26.30
|
26.30
|
8.41
|
646,150
|
|
|
3/4/2013
|
-1.40 / -4.88%
|
28.60
|
28.70
|
26.90
|
27.30
|
27.30
|
8.73
|
1,079,960
|
|
|
3/1/2013
|
-0.10 / -0.35%
|
28.80
|
29.10
|
28.60
|
28.70
|
28.70
|
9.18
|
427,760
|
|
|
2/28/2013
|
+0.10 / +0.35%
|
29.00
|
29.20
|
28.80
|
28.80
|
28.80
|
9.21
|
670,500
|
|
|
2/27/2013
|
+1.10 / +3.99%
|
27.60
|
28.70
|
27.40
|
28.70
|
28.70
|
9.18
|
998,310
|
|
|
2/26/2013
|
-1.60 / -5.48%
|
29.10
|
29.30
|
27.30
|
27.60
|
27.60
|
8.83
|
1,001,440
|
|
|
2/25/2013
|
+0.60 / +2.10%
|
29.40
|
29.90
|
28.80
|
29.20
|
29.20
|
9.34
|
595,850
|
|
|
2/22/2013
|
-0.90 / -3.05%
|
30.00
|
30.60
|
27.50
|
28.60
|
28.60
|
9.15
|
1,411,260
|
|
|
2/21/2013
|
-2.20 / -6.94%
|
31.60
|
32.20
|
29.50
|
29.50
|
29.50
|
9.44
|
990,070
|
|
|
2/20/2013
|
-0.40 / -1.25%
|
31.90
|
32.10
|
31.30
|
31.70
|
31.70
|
10.14
|
1,085,790
|
|
|
2/19/2013
|
-0.20 / -0.62%
|
32.00
|
32.80
|
31.90
|
32.10
|
32.10
|
10.27
|
716,330
|
|
|
2/18/2013
|
+1.20 / +3.86%
|
31.50
|
32.90
|
31.10
|
32.30
|
32.30
|
10.33
|
574,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|