|
Cao Son Coal Joint Stock Company (CST : UPCOM)
Basic Materials : Coal
|
23.90
-0.30/-1.24%
3:05:02 PM
|
|
|
|
Closing price on 1/3/2025
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.60 |
| Volume |
71,400 |
| Split-adjusted Price |
23.90 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
CST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.30 / -1.24%
|
23.90
|
23.90
|
23.60
|
23.90
|
23.70
|
23.90
|
71,400
|
|
|
1/2/2025
|
-0.60 / -2.44%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.20
|
24.00
|
73,200
|
|
|
12/31/2024
|
-0.50 / -2.01%
|
24.90
|
25.20
|
24.40
|
24.40
|
24.60
|
24.40
|
56,000
|
|
|
12/30/2024
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.80
|
24.90
|
24.90
|
24.90
|
83,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.80
|
25.10
|
25.00
|
25.10
|
60,500
|
|
|
12/26/2024
|
+1.00 / +4.15%
|
24.10
|
25.60
|
24.10
|
25.10
|
25.10
|
25.10
|
123,800
|
|
|
12/25/2024
|
+0.70 / +3.02%
|
23.40
|
24.20
|
23.40
|
23.90
|
24.10
|
23.90
|
84,000
|
|
|
12/24/2024
|
+0.40 / +1.74%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.20
|
23.40
|
75,500
|
|
|
12/23/2024
|
-0.10 / -0.43%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.00
|
22.90
|
46,200
|
|
|
12/20/2024
|
0.00 / 0.00%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.00
|
23.00
|
22,700
|
|
|
12/19/2024
|
-0.20 / -0.86%
|
23.30
|
23.30
|
22.90
|
23.00
|
23.00
|
23.00
|
33,200
|
|
|
12/18/2024
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.20
|
23.20
|
23.20
|
23.20
|
36,200
|
|
|
12/17/2024
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.10
|
23.10
|
23.20
|
23.10
|
39,500
|
|
|
12/16/2024
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.20
|
23.20
|
14,300
|
|
|
12/13/2024
|
-0.10 / -0.43%
|
23.20
|
23.40
|
22.90
|
23.10
|
23.10
|
23.10
|
37,500
|
|
|
12/12/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.10
|
23.20
|
23.20
|
23.20
|
55,100
|
|
|
12/11/2024
|
+0.80 / +3.54%
|
22.90
|
23.50
|
22.90
|
23.40
|
23.20
|
23.40
|
81,500
|
|
|
12/10/2024
|
+1.00 / +4.57%
|
21.90
|
23.10
|
21.90
|
22.90
|
22.60
|
22.90
|
114,800
|
|
|
12/9/2024
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
35,100
|
|
|
12/6/2024
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.90
|
22.00
|
36,100
|
|
|
12/5/2024
|
+0.40 / +1.84%
|
21.90
|
22.20
|
21.90
|
22.10
|
22.00
|
22.10
|
24,700
|
|
|
12/4/2024
|
-0.30 / -1.36%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
21.70
|
115,200
|
|
|
12/3/2024
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
22.00
|
22.00
|
22.00
|
19,000
|
|
|
12/2/2024
|
+0.20 / +0.91%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.10
|
22.10
|
13,900
|
|
|
11/29/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
22.10
|
21.90
|
22.10
|
4,500
|
|
|
11/28/2024
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.10
|
22.20
|
5,400
|
|
|
11/27/2024
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.70
|
22.00
|
22.00
|
22.00
|
9,000
|
|
|
11/26/2024
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.80
|
22.00
|
21.90
|
22.00
|
2,800
|
|
|
11/25/2024
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
21.80
|
21.80
|
21.80
|
13,400
|
|
|
11/22/2024
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.70
|
21.80
|
16,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|