The Southern Rubber Industry Joint Stock Company (CSM : HOSE)
Consumer Goods : Tires
|
13.00
-0.20/-1.52%
3:09:03 PM
|
|
|
Closing price on 4/23/2014
|
|
Open |
39.90 |
High |
40.20 |
Low |
39.00 |
Volume |
360,910 |
Split-adjusted Price |
15.03 |
|
|
CSM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2014
|
-0.50 / -1.25%
|
39.90
|
40.20
|
39.00
|
39.40
|
39.40
|
15.03
|
360,910
|
|
4/22/2014
|
+1.70 / +4.45%
|
38.50
|
39.90
|
38.00
|
39.90
|
39.90
|
15.22
|
334,270
|
|
4/21/2014
|
-0.10 / -0.26%
|
38.50
|
38.90
|
37.30
|
38.20
|
38.20
|
14.57
|
241,680
|
|
4/18/2014
|
-0.80 / -2.05%
|
39.00
|
39.00
|
38.30
|
38.30
|
38.30
|
14.61
|
779,360
|
|
4/17/2014
|
0.00 / 0.00%
|
39.30
|
39.90
|
39.00
|
39.10
|
39.10
|
14.92
|
556,900
|
|
4/16/2014
|
-1.90 / -4.63%
|
40.80
|
40.90
|
39.10
|
39.10
|
39.10
|
14.92
|
759,730
|
|
4/15/2014
|
-1.60 / -3.76%
|
42.00
|
42.40
|
41.00
|
41.00
|
41.00
|
15.64
|
562,390
|
|
4/14/2014
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.50
|
42.60
|
42.60
|
16.25
|
370,330
|
|
4/11/2014
|
-0.20 / -0.46%
|
42.60
|
43.00
|
42.50
|
43.00
|
43.00
|
16.41
|
181,940
|
|
4/10/2014
|
-0.40 / -0.92%
|
43.70
|
43.70
|
42.60
|
43.20
|
43.20
|
16.48
|
518,430
|
|
4/8/2014
|
0.00 / 0.00%
|
43.70
|
43.80
|
43.50
|
43.60
|
43.60
|
16.64
|
287,670
|
|
4/7/2014
|
+0.60 / +1.40%
|
43.00
|
43.70
|
43.00
|
43.60
|
43.60
|
16.64
|
640,810
|
|
4/4/2014
|
+0.10 / +0.23%
|
43.00
|
43.30
|
42.70
|
43.00
|
43.00
|
16.41
|
345,170
|
|
4/3/2014
|
+0.30 / +0.70%
|
42.80
|
43.20
|
42.50
|
42.90
|
42.90
|
16.37
|
181,830
|
|
4/2/2014
|
+0.30 / +0.71%
|
42.60
|
42.60
|
41.50
|
42.60
|
42.60
|
16.25
|
653,120
|
|
4/1/2014
|
-0.10 / -0.24%
|
42.50
|
42.90
|
41.90
|
42.30
|
42.30
|
16.14
|
790,080
|
|
3/31/2014
|
-0.80 / -1.85%
|
43.20
|
43.30
|
42.40
|
42.40
|
42.40
|
16.18
|
818,680
|
|
3/28/2014
|
-0.20 / -0.46%
|
43.60
|
43.90
|
43.10
|
43.20
|
43.20
|
16.48
|
367,580
|
|
3/27/2014
|
-0.20 / -0.46%
|
43.50
|
43.60
|
43.00
|
43.40
|
43.40
|
16.56
|
672,480
|
|
3/26/2014
|
-1.00 / -2.24%
|
44.80
|
45.00
|
43.00
|
43.60
|
43.60
|
16.64
|
1,027,630
|
|
3/25/2014
|
+0.10 / +0.22%
|
44.60
|
45.50
|
44.20
|
44.60
|
44.60
|
17.02
|
1,361,600
|
|
3/24/2014
|
+0.40 / +0.91%
|
44.20
|
44.60
|
44.10
|
44.50
|
44.50
|
16.98
|
1,019,790
|
|
3/21/2014
|
+0.40 / +0.92%
|
43.90
|
44.50
|
43.70
|
44.10
|
44.10
|
16.83
|
1,438,210
|
|
3/20/2014
|
-0.20 / -0.46%
|
44.10
|
44.30
|
43.40
|
43.70
|
43.70
|
16.67
|
853,100
|
|
3/19/2014
|
+0.40 / +0.92%
|
43.50
|
44.50
|
43.50
|
43.90
|
43.90
|
16.75
|
737,740
|
|
3/18/2014
|
-0.50 / -1.14%
|
43.70
|
44.00
|
43.30
|
43.50
|
43.50
|
16.60
|
887,430
|
|
3/17/2014
|
-0.50 / -1.12%
|
44.40
|
44.40
|
43.50
|
44.00
|
44.00
|
16.79
|
1,197,340
|
|
3/14/2014
|
+0.80 / +1.83%
|
43.80
|
44.60
|
43.70
|
44.50
|
44.50
|
16.98
|
2,174,550
|
|
3/13/2014
|
+0.50 / +1.16%
|
43.20
|
43.80
|
42.70
|
43.70
|
43.70
|
16.67
|
1,065,930
|
|
3/12/2014
|
+0.90 / +2.13%
|
42.30
|
43.80
|
42.30
|
43.20
|
43.20
|
16.48
|
1,439,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|