CSX

CSX
🏛️ usa →
36.01
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.95 31.01 30.76 30.98 479.8K
09:32 31.03 31.03 30.97 30.97 90.3K
09:33 31.02 31.07 31.02 31.05 67.5K
09:34 31.05 31.05 30.95 30.95 35.7K
09:35 30.96 30.97 30.94 30.94 23.4K
09:36 30.94 30.95 30.92 30.95 25.8K
09:37 30.96 30.99 30.96 30.96 22.7K
09:38 30.99 31.01 30.99 31.00 20.9K
09:39 31.00 31.03 30.99 31.03 18.2K
09:40 31.04 31.04 30.99 30.99 17.7K
09:41 31.00 31.00 30.93 30.94 19.3K
09:42 30.93 30.93 30.90 30.92 26.3K
09:43 30.90 30.90 30.88 30.88 9.6K
09:44 30.88 30.91 30.87 30.87 18.6K
09:45 30.85 30.86 30.83 30.85 10.2K
09:46 30.84 30.86 30.84 30.86 13.1K
09:47 30.87 30.87 30.84 30.84 19.1K
09:48 30.82 30.86 30.82 30.85 15.0K
09:49 30.86 30.86 30.81 30.82 27.4K
09:50 30.83 30.83 30.81 30.83 29.5K
09:51 30.83 30.86 30.83 30.86 24.8K
09:52 30.88 30.91 30.87 30.87 111.9K
09:53 30.84 30.87 30.84 30.85 31.0K
09:54 30.84 30.84 30.78 30.78 117.4K
09:55 30.78 30.78 30.77 30.77 75.3K
09:56 30.75 30.75 30.69 30.69 32.1K
09:57 30.68 30.68 30.66 30.66 25.2K
09:58 30.65 30.65 30.61 30.61 26.2K
09:59 30.62 30.62 30.59 30.62 41.4K
10:00 30.61 30.63 30.61 30.63 60.2K
10:01 30.65 30.66 30.64 30.64 71.0K
10:02 30.62 30.63 30.60 30.60 84.2K
10:03 30.61 30.61 30.55 30.56 226.1K
10:04 30.56 30.58 30.56 30.58 71.3K
10:05 30.59 30.60 30.57 30.60 34.9K
10:06 30.61 30.66 30.61 30.65 23.9K
10:07 30.65 30.69 30.65 30.69 25.2K
10:08 30.68 30.72 30.68 30.72 35.0K
10:09 30.69 30.70 30.68 30.68 56.1K
10:10 30.67 30.68 30.67 30.67 17.9K
10:11 30.67 30.71 30.67 30.71 45.3K
10:12 30.71 30.71 30.68 30.68 39.4K
10:13 30.69 30.70 30.69 30.69 16.4K
10:14 30.69 30.73 30.69 30.72 32.4K
10:15 30.72 30.73 30.72 30.73 11.3K
10:16 30.72 30.74 30.72 30.73 21.3K
10:17 30.72 30.72 30.70 30.70 17.8K
10:18 30.70 30.70 30.70 30.70 9.2K
10:19 30.68 30.69 30.67 30.68 43.6K
10:20 30.68 30.68 30.68 30.68 12.9K
10:21 30.68 30.71 30.68 30.71 18.5K
10:22 30.71 30.71 30.70 30.70 16.2K
10:23 30.70 30.71 30.69 30.71 37.7K
10:24 30.72 30.75 30.72 30.74 15.9K
10:25 30.74 30.74 30.68 30.68 130.5K
10:26 30.68 30.70 30.67 30.70 21.7K
10:27 30.72 30.75 30.72 30.75 45.0K
10:28 30.76 30.76 30.70 30.71 210.4K
10:29 30.71 30.72 30.70 30.72 50.8K
10:30 30.75 30.76 30.75 30.75 21.6K
10:31 30.75 30.78 30.75 30.76 29.8K
10:32 30.76 30.77 30.75 30.77 15.0K
10:33 30.77 30.79 30.77 30.79 23.3K
10:34 30.80 30.82 30.80 30.82 13.8K
10:35 30.82 30.82 30.75 30.76 111.6K
10:36 30.77 30.77 30.75 30.77 536.1K
10:37 30.78 30.83 30.78 30.83 27.4K
10:38 30.83 30.84 30.83 30.84 15.8K
10:39 30.85 30.85 30.81 30.81 32.6K
10:40 30.82 30.86 30.82 30.86 15.7K
10:41 30.86 30.86 30.84 30.84 12.4K
10:42 30.84 30.85 30.83 30.85 21.0K
10:43 30.87 30.89 30.87 30.88 22.4K
10:44 30.87 30.87 30.86 30.86 17.3K
10:45 30.86 30.89 30.86 30.89 19.5K
10:46 30.87 30.89 30.87 30.89 15.6K
10:47 30.88 30.88 30.86 30.88 23.2K
10:48 30.86 30.88 30.86 30.86 20.8K
10:49 30.87 30.89 30.87 30.88 17.7K
10:50 30.88 30.88 30.87 30.87 8.4K
10:51 30.83 30.84 30.83 30.84 66.4K
10:52 30.83 30.85 30.83 30.84 28.2K
10:53 30.84 30.84 30.82 30.83 22.6K
10:54 30.83 30.83 30.81 30.81 15.5K
10:55 30.81 30.81 30.76 30.76 41.1K
10:56 30.76 30.78 30.75 30.78 30.4K
10:57 30.79 30.79 30.79 30.79 7.2K
10:58 30.79 30.85 30.79 30.85 17.7K
10:59 30.85 30.86 30.84 30.86 10.9K
11:00 30.86 30.86 30.84 30.84 19.8K
11:01 30.85 30.86 30.84 30.84 23.1K
11:02 30.85 30.86 30.85 30.86 13.5K
11:03 30.86 30.86 30.85 30.86 12.8K
11:04 30.86 30.86 30.84 30.84 51.4K
11:05 30.84 30.84 30.84 30.84 12.7K
11:06 30.84 30.86 30.84 30.86 9.9K
11:07 30.86 30.86 30.84 30.84 20.5K
11:08 30.84 30.84 30.83 30.83 11.8K
11:09 30.83 30.84 30.83 30.84 8.4K
11:10 30.86 30.87 30.85 30.87 34.6K
11:11 30.87 30.87 30.85 30.86 33.3K
11:12 30.86 30.88 30.86 30.87 7.7K
11:13 30.88 30.88 30.84 30.85 22.3K
11:14 30.84 30.84 30.84 30.84 12.9K
11:15 30.84 30.84 30.82 30.84 90.2K
11:16 30.84 30.85 30.84 30.84 91.4K
11:17 30.84 30.86 30.84 30.86 12.4K
11:18 30.86 30.87 30.86 30.87 50.0K
11:19 30.88 30.88 30.86 30.87 13.3K
11:20 30.87 30.87 30.85 30.85 19.1K
11:21 30.85 30.87 30.82 30.82 57.7K
11:22 30.81 30.81 30.81 30.81 128.7K
11:23 30.81 30.82 30.81 30.82 46.8K
11:24 30.82 30.84 30.82 30.83 37.8K
11:25 30.82 30.82 30.80 30.81 201.2K
11:26 30.82 30.88 30.82 30.87 541.7K
11:27 30.86 30.87 30.85 30.86 42.2K
11:28 30.86 30.86 30.84 30.84 44.1K
11:29 30.83 30.84 30.83 30.83 41.5K
11:30 30.83 30.89 30.83 30.89 55.4K
11:31 30.89 30.94 30.89 30.94 41.3K
11:32 30.94 30.95 30.93 30.93 31.6K
11:33 30.95 30.95 30.94 30.95 19.9K
11:34 30.95 30.95 30.90 30.90 82.0K
11:35 30.91 30.94 30.91 30.93 90.5K
11:36 30.94 30.95 30.92 30.92 53.9K
11:37 30.93 30.93 30.90 30.90 19.6K
11:38 30.90 30.90 30.86 30.86 24.3K
11:39 30.87 30.88 30.85 30.88 45.9K
11:40 30.88 30.88 30.87 30.87 7.5K
11:41 30.88 30.88 30.85 30.86 18.4K
11:42 30.86 30.86 30.85 30.86 15.2K
11:43 30.85 30.86 30.84 30.84 34.9K
11:44 30.83 30.83 30.80 30.80 28.3K
11:45 30.81 30.81 30.80 30.81 22.9K
11:46 30.80 30.80 30.79 30.80 25.9K
11:47 30.79 30.79 30.78 30.79 18.5K
11:48 30.80 30.81 30.80 30.80 15.6K
11:49 30.80 30.81 30.80 30.81 13.1K
11:50 30.81 30.81 30.78 30.78 15.4K
11:51 30.77 30.77 30.75 30.75 26.9K
11:52 30.75 30.75 30.73 30.73 16.6K
11:53 30.73 30.73 30.72 30.73 68.2K
11:54 30.73 30.73 30.68 30.69 9.8K
11:55 30.70 30.71 30.70 30.71 17.5K
11:56 30.71 30.71 30.69 30.69 21.0K
11:57 30.71 30.73 30.71 30.73 15.5K
11:58 30.73 30.73 30.72 30.73 12.4K
11:59 30.73 30.75 30.73 30.73 19.5K
12:00 30.72 30.74 30.72 30.74 8.0K
12:01 30.73 30.76 30.73 30.76 17.1K
12:02 30.76 30.76 30.75 30.75 14.0K
12:03 30.76 30.77 30.75 30.75 13.4K
12:04 30.73 30.74 30.72 30.74 26.1K
12:05 30.74 30.74 30.72 30.72 10.8K
12:06 30.73 30.73 30.72 30.73 13.6K
12:07 30.72 30.72 30.71 30.71 15.3K
12:08 30.71 30.73 30.70 30.70 38.9K
12:09 30.70 30.71 30.70 30.71 92.2K
12:10 30.71 30.72 30.71 30.72 18.3K
12:11 30.72 30.72 30.70 30.70 28.5K
12:12 30.70 30.71 30.70 30.70 7.2K
12:13 30.69 30.69 30.68 30.68 27.0K
12:14 30.68 30.70 30.68 30.70 23.0K
12:15 30.71 30.71 30.71 30.71 12.5K
12:16 30.71 30.71 30.70 30.70 13.6K
12:17 30.70 30.70 30.68 30.69 45.1K
12:18 30.69 30.69 30.65 30.66 33.4K
12:19 30.66 30.69 30.66 30.69 17.5K
12:20 30.69 30.70 30.69 30.69 18.8K
12:21 30.70 30.74 30.70 30.74 26.9K
12:22 30.74 30.74 30.71 30.71 56.6K
12:23 30.70 30.71 30.69 30.70 35.0K
12:24 30.70 30.71 30.69 30.69 42.0K
12:25 30.69 30.71 30.68 30.70 39.7K
12:26 30.71 30.71 30.70 30.70 59.6K
12:27 30.70 30.70 30.68 30.69 38.4K
12:28 30.67 30.67 30.63 30.64 60.6K
12:29 30.64 30.64 30.62 30.62 40.3K
12:30 30.62 30.67 30.62 30.67 553.1K
12:31 30.66 30.68 30.66 30.68 25.3K
12:32 30.66 30.67 30.65 30.65 30.5K
12:33 30.65 30.65 30.64 30.65 22.0K
12:34 30.66 30.66 30.65 30.65 13.2K
12:35 30.64 30.64 30.64 30.64 23.7K
12:36 30.64 30.64 30.63 30.64 12.9K
12:37 30.64 30.64 30.63 30.63 10.2K
12:38 30.64 30.64 30.63 30.63 5.0K
12:39 30.64 30.64 30.63 30.63 16.2K
12:40 30.64 30.66 30.64 30.66 33.0K
12:41 30.65 30.71 30.65 30.71 19.6K
12:42 30.71 30.75 30.71 30.73 23.1K
12:43 30.73 30.74 30.73 30.73 15.9K
12:44 30.73 30.73 30.72 30.72 6.2K
12:45 30.73 30.73 30.70 30.71 29.2K
12:46 30.71 30.71 30.71 30.71 17.8K
12:47 30.70 30.70 30.69 30.69 36.6K
12:48 30.69 30.69 30.69 30.69 7.4K
12:49 30.69 30.71 30.69 30.71 23.7K
12:50 30.71 30.72 30.71 30.72 44.2K
12:51 30.71 30.72 30.71 30.72 9.1K
12:52 30.72 30.73 30.72 30.73 22.2K
12:53 30.72 30.72 30.72 30.72 7.0K
12:54 30.72 30.72 30.72 30.72 19.5K
12:55 30.72 30.73 30.72 30.73 16.4K
12:56 30.72 30.73 30.72 30.73 19.4K
12:57 30.72 30.72 30.72 30.72 7.0K
12:58 30.72 30.73 30.71 30.73 11.8K
12:59 30.73 30.78 30.73 30.78 12.3K
13:00 30.77 30.79 30.77 30.78 21.0K
13:01 30.78 30.78 30.74 30.74 32.8K
13:02 30.74 30.77 30.74 30.75 18.3K
13:03 30.75 30.76 30.75 30.75 8.8K
13:04 30.74 30.74 30.73 30.73 58.9K
13:05 30.74 30.75 30.74 30.75 19.0K
13:06 30.72 30.73 30.72 30.73 82.1K
13:07 30.72 30.73 30.71 30.73 68.8K
13:08 30.73 30.75 30.73 30.74 21.7K
13:09 30.73 30.73 30.69 30.69 184.1K
13:10 30.70 30.73 30.70 30.72 58.7K
13:11 30.72 30.73 30.72 30.73 271.8K
13:12 30.74 30.80 30.74 30.78 41.8K
13:13 30.78 30.79 30.78 30.78 15.4K
13:14 30.78 30.78 30.77 30.78 8.2K
13:15 30.79 30.79 30.79 30.79 5.8K
13:16 30.78 30.82 30.78 30.82 27.9K
13:17 30.82 30.83 30.80 30.80 31.9K
13:18 30.80 30.80 30.77 30.78 55.3K
13:19 30.78 30.79 30.78 30.79 20.3K
13:20 30.79 30.80 30.79 30.80 5.6K
13:21 30.79 30.79 30.79 30.79 11.8K
13:22 30.81 30.82 30.81 30.82 12.1K
13:23 30.82 30.83 30.82 30.82 17.4K
13:24 30.83 30.83 30.83 30.83 12.0K
13:25 30.83 30.84 30.83 30.84 7.3K
13:26 30.83 30.83 30.81 30.81 22.2K
13:27 30.81 30.82 30.80 30.81 20.2K
13:28 30.81 30.81 30.81 30.81 15.0K
13:29 30.81 30.81 30.78 30.78 26.9K
13:30 30.78 30.78 30.76 30.76 69.0K
13:31 30.76 30.78 30.76 30.78 23.0K
13:32 30.78 30.78 30.77 30.77 12.9K
13:33 30.78 30.78 30.77 30.77 15.8K
13:34 30.77 30.77 30.77 30.77 5.0K
13:35 30.77 30.78 30.76 30.76 21.5K
13:36 30.75 30.76 30.75 30.76 11.3K
13:37 30.75 30.75 30.75 30.75 7.2K
13:38 30.74 30.74 30.71 30.71 46.3K
13:39 30.71 30.73 30.70 30.70 98.4K
13:40 30.69 30.70 30.68 30.69 23.5K
13:41 30.68 30.69 30.68 30.69 11.7K
13:42 30.69 30.69 30.68 30.68 19.2K
13:43 30.68 30.68 30.68 30.68 13.8K
13:44 30.68 30.69 30.68 30.69 11.4K
13:45 30.69 30.70 30.69 30.70 25.8K
13:46 30.70 30.72 30.70 30.72 36.3K
13:47 30.72 30.74 30.72 30.73 24.5K
13:48 30.73 30.73 30.70 30.70 30.2K
13:49 30.70 30.70 30.70 30.70 47.0K
13:50 30.68 30.68 30.67 30.67 15.5K
13:51 30.65 30.65 30.64 30.64 224.0K
13:52 30.63 30.66 30.63 30.66 55.7K
13:53 30.67 30.68 30.67 30.68 13.4K
13:54 30.68 30.68 30.68 30.68 8.4K
13:55 30.68 30.68 30.63 30.63 25.1K
13:56 30.63 30.64 30.63 30.64 55.8K
13:57 30.64 30.64 30.62 30.63 101.3K
13:58 30.64 30.64 30.64 30.64 37.2K
13:59 30.64 30.64 30.64 30.64 6.7K
14:00 30.64 30.65 30.63 30.65 39.5K
14:01 30.65 30.67 30.65 30.66 39.1K
14:02 30.66 30.66 30.64 30.64 44.4K
14:03 30.65 30.67 30.65 30.67 24.0K
14:04 30.67 30.67 30.67 30.67 2.9K
14:05 30.67 30.67 30.66 30.67 12.8K
14:06 30.66 30.67 30.66 30.67 7.3K
14:07 30.67 30.67 30.64 30.67 45.2K
14:08 30.67 30.67 30.67 30.67 38.2K
14:09 30.67 30.67 30.66 30.66 21.4K
14:10 30.66 30.67 30.66 30.67 24.5K
14:11 30.67 30.69 30.67 30.68 53.1K
14:12 30.68 30.68 30.67 30.67 30.9K
14:13 30.67 30.67 30.65 30.65 63.9K
14:14 30.65 30.67 30.65 30.67 24.3K
14:15 30.69 30.69 30.67 30.67 33.6K
14:16 30.67 30.67 30.66 30.67 29.0K
14:17 30.67 30.67 30.65 30.66 49.8K
14:18 30.66 30.70 30.66 30.70 34.9K
14:19 30.70 30.70 30.67 30.68 30.9K
14:20 30.66 30.66 30.65 30.66 26.2K
14:21 30.66 30.66 30.65 30.65 53.2K
14:22 30.66 30.66 30.65 30.65 31.3K
14:23 30.66 30.66 30.66 30.66 30.3K
14:24 30.66 30.67 30.66 30.67 17.7K
14:25 30.67 30.68 30.67 30.68 24.3K
14:26 30.68 30.68 30.66 30.66 51.7K
14:27 30.67 30.67 30.65 30.66 10.5K
14:28 30.65 30.66 30.64 30.66 828.5K
14:29 30.67 30.70 30.67 30.68 446.2K
14:30 30.69 30.72 30.69 30.72 48.7K
14:31 30.72 30.72 30.71 30.71 13.6K
14:32 30.71 30.73 30.71 30.73 20.6K
14:33 30.75 30.78 30.75 30.77 31.7K
14:34 30.77 30.77 30.77 30.77 16.4K
14:35 30.77 30.78 30.77 30.78 9.9K
14:36 30.78 30.78 30.76 30.77 29.4K
14:37 30.77 30.79 30.77 30.78 10.4K
14:38 30.78 30.80 30.78 30.79 55.2K
14:39 30.79 30.84 30.79 30.84 37.1K
14:40 30.84 30.84 30.84 30.84 17.2K
14:41 30.82 30.85 30.82 30.85 22.3K
14:42 30.85 30.86 30.84 30.86 35.0K
14:43 30.87 30.89 30.86 30.89 22.8K
14:44 30.88 30.88 30.88 30.88 10.5K
14:45 30.88 30.88 30.86 30.86 28.4K
14:46 30.86 30.86 30.82 30.83 44.3K
14:47 30.83 30.87 30.83 30.87 61.1K
14:48 30.87 30.87 30.86 30.86 16.2K
14:49 30.87 30.93 30.87 30.93 32.0K
14:50 30.93 30.93 30.90 30.90 26.1K
14:51 30.91 30.93 30.91 30.92 43.8K
14:52 30.92 30.96 30.92 30.96 33.6K
14:53 30.96 30.97 30.95 30.97 31.4K
14:54 30.97 30.97 30.92 30.92 38.0K
14:55 30.92 30.92 30.90 30.90 23.3K
14:56 30.89 30.89 30.86 30.86 36.3K
14:57 30.87 30.88 30.64 30.88 41.7K
14:58 30.88 30.88 30.85 30.85 26.5K
14:59 30.84 30.84 30.84 30.84 20.2K
15:00 30.84 30.84 30.80 30.81 51.3K
15:01 30.81 30.82 30.79 30.82 34.9K
15:02 30.82 30.83 30.80 30.81 51.7K
15:03 30.82 30.83 30.79 30.79 19.0K
15:04 30.80 30.81 30.79 30.80 25.7K
15:05 30.80 30.82 30.79 30.80 29.2K
15:06 30.80 30.80 30.79 30.80 14.8K
15:07 30.79 30.82 30.79 30.80 35.4K
15:08 30.80 30.81 30.80 30.80 22.6K
15:09 30.80 30.81 30.79 30.80 38.2K
15:10 30.80 30.81 30.80 30.81 17.1K
15:11 30.81 30.82 30.81 30.81 45.5K
15:12 30.81 30.83 30.81 30.82 28.0K
15:13 30.82 30.83 30.82 30.83 11.7K
15:14 30.83 30.83 30.82 30.83 15.3K
15:15 30.83 30.86 30.83 30.86 47.3K
15:16 30.86 30.86 30.82 30.82 58.4K
15:17 30.82 30.82 30.81 30.82 25.6K
15:18 30.82 30.82 30.81 30.82 54.3K
15:19 30.83 30.83 30.82 30.83 86.0K
15:20 30.83 30.85 30.79 30.82 210.8K
15:21 30.83 30.88 30.83 30.88 67.3K
15:22 30.88 30.90 30.87 30.90 38.3K
15:23 30.90 30.90 30.85 30.87 106.1K
15:24 30.87 30.90 30.86 30.86 46.0K
15:25 30.85 30.87 30.84 30.87 40.4K
15:26 30.87 30.88 30.86 30.88 53.3K
15:27 30.88 30.90 30.88 30.90 54.4K
15:28 30.88 30.89 30.88 30.89 52.5K
15:29 30.89 30.92 30.89 30.92 34.3K
15:30 30.92 30.93 30.92 30.93 107.6K
15:31 30.92 30.95 30.92 30.94 90.9K
15:32 30.95 30.96 30.94 30.96 46.4K
15:33 30.96 30.98 30.95 30.97 52.0K
15:34 30.97 31.00 30.97 30.98 128.7K
15:35 30.98 30.98 30.95 30.95 78.3K
15:36 30.94 30.94 30.93 30.94 47.7K
15:37 30.94 30.95 30.93 30.94 56.2K
15:38 30.94 30.97 30.94 30.94 52.1K
15:39 30.94 30.94 30.93 30.94 44.4K
15:40 30.95 30.95 30.91 30.91 35.4K
15:41 30.91 30.92 30.91 30.92 54.5K
15:42 30.93 30.93 30.92 30.93 55.7K
15:43 30.94 30.94 30.92 30.92 52.7K
15:44 30.91 30.92 30.91 30.92 54.7K
15:45 30.91 30.93 30.91 30.93 63.4K
15:46 30.92 30.94 30.91 30.94 30.4K
15:47 30.94 30.94 30.93 30.94 61.0K
15:48 30.94 30.97 30.94 30.95 70.4K
15:49 30.95 30.96 30.95 30.95 71.6K
15:50 30.95 30.96 30.95 30.96 49.1K
15:51 30.97 30.98 30.94 30.95 104.1K
15:52 30.96 30.98 30.95 30.97 167.3K
15:53 30.96 30.96 30.93 30.94 108.2K
15:54 30.94 30.94 30.93 30.94 137.9K
15:55 30.94 30.95 30.90 30.92 372.2K
15:56 30.93 30.94 30.92 30.93 163.5K
15:57 30.92 30.95 30.92 30.95 116.3K
15:58 30.94 30.95 30.93 30.93 245.0K
15:59 30.93 30.94 30.92 30.92 169.8K
16:00 30.92 30.98 30.69 30.93 4,469.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available