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 28.97 29.14 28.61 28.84 360.1K
09:32 28.79 28.87 28.79 28.87 154.3K
09:33 28.88 28.88 28.80 28.80 46.4K
09:34 28.88 28.93 28.88 28.90 69.2K
09:35 28.92 28.92 28.82 28.82 32.4K
09:36 28.81 28.81 28.72 28.72 105.8K
09:37 28.72 28.72 28.68 28.70 48.1K
09:38 28.69 28.74 28.69 28.74 41.6K
09:39 28.72 28.78 28.72 28.78 27.7K
09:40 28.78 28.84 28.77 28.83 27.0K
09:41 28.78 28.82 28.77 28.77 25.9K
09:42 28.76 28.77 28.73 28.75 31.2K
09:43 28.72 28.74 28.66 28.74 36.8K
09:44 28.73 28.75 28.73 28.73 30.3K
09:45 28.70 28.76 28.70 28.72 19.7K
09:46 28.73 28.73 28.68 28.69 37.8K
09:47 28.68 28.69 28.65 28.65 46.0K
09:48 28.65 28.65 28.61 28.61 29.4K
09:49 28.59 28.65 28.59 28.65 24.5K
09:50 28.66 28.66 28.59 28.59 27.7K
09:51 28.61 28.65 28.61 28.65 20.9K
09:52 28.66 28.66 28.61 28.62 36.5K
09:53 28.62 28.62 28.57 28.60 76.4K
09:54 28.61 28.61 28.59 28.59 49.7K
09:55 28.57 28.58 28.55 28.58 84.9K
09:56 28.58 28.60 28.58 28.58 38.3K
09:57 28.59 28.59 28.55 28.55 30.7K
09:58 28.55 28.55 28.52 28.54 27.8K
09:59 28.53 28.53 28.52 28.53 30.4K
10:00 28.53 28.53 28.51 28.51 95.9K
10:01 28.46 28.53 28.46 28.46 101.7K
10:02 28.48 28.48 28.43 28.45 25.9K
10:03 28.44 28.44 28.41 28.42 42.3K
10:04 28.41 28.41 28.35 28.36 49.6K
10:05 28.36 28.36 28.31 28.34 42.9K
10:06 28.35 28.36 28.30 28.36 51.1K
10:07 28.37 28.40 28.37 28.40 37.2K
10:08 28.40 28.40 28.39 28.40 26.4K
10:09 28.40 28.40 28.38 28.38 27.3K
10:10 28.38 28.41 28.36 28.41 40.8K
10:11 28.41 28.41 28.37 28.37 36.5K
10:12 28.36 28.36 28.34 28.35 40.4K
10:13 28.37 28.37 28.36 28.36 25.0K
10:14 28.36 28.37 28.34 28.37 28.3K
10:15 28.37 28.38 28.36 28.38 39.6K
10:16 28.36 28.36 28.35 28.36 80.0K
10:17 28.35 28.37 28.35 28.37 27.9K
10:18 28.38 28.42 28.38 28.41 41.8K
10:19 28.40 28.40 28.36 28.36 41.7K
10:20 28.37 28.39 28.35 28.39 34.1K
10:21 28.38 28.40 28.38 28.39 33.5K
10:22 28.36 28.37 28.35 28.36 42.7K
10:23 28.38 28.39 28.36 28.39 108.6K
10:24 28.40 28.42 28.40 28.42 45.8K
10:25 28.42 28.42 28.39 28.42 143.8K
10:26 28.44 28.51 28.44 28.51 36.0K
10:27 28.51 28.51 28.47 28.47 31.1K
10:28 28.48 28.50 28.48 28.49 37.3K
10:29 28.48 28.51 28.48 28.51 20.9K
10:30 28.52 28.53 28.52 28.53 49.4K
10:31 28.57 28.57 28.54 28.55 47.7K
10:32 28.55 28.59 28.55 28.59 46.7K
10:33 28.60 28.60 28.59 28.60 54.6K
10:34 28.58 28.58 28.51 28.52 66.5K
10:35 28.51 28.53 28.51 28.52 28.1K
10:36 28.52 28.52 28.48 28.48 99.0K
10:37 28.49 28.51 28.48 28.51 72.9K
10:38 28.52 28.52 28.50 28.50 21.4K
10:39 28.51 28.51 28.51 28.51 17.7K
10:40 28.51 28.54 28.49 28.54 41.6K
10:41 28.53 28.54 28.49 28.49 33.0K
10:42 28.47 28.56 28.47 28.56 29.3K
10:43 28.54 28.54 28.53 28.53 26.9K
10:44 28.51 28.53 28.51 28.51 31.0K
10:45 28.52 28.52 28.51 28.51 18.7K
10:46 28.50 28.50 28.46 28.46 15.5K
10:47 28.46 28.48 28.46 28.48 17.6K
10:48 28.48 28.50 28.48 28.49 53.6K
10:49 28.49 28.54 28.49 28.54 25.4K
10:50 28.55 28.55 28.51 28.54 24.6K
10:51 28.53 28.53 28.50 28.50 17.7K
10:52 28.50 28.51 28.49 28.51 14.7K
10:53 28.51 28.53 28.51 28.51 20.7K
10:54 28.50 28.50 28.48 28.48 19.1K
10:55 28.49 28.49 28.46 28.48 35.0K
10:56 28.49 28.50 28.48 28.48 19.0K
10:57 28.47 28.49 28.47 28.47 18.0K
10:58 28.47 28.48 28.47 28.48 26.2K
10:59 28.47 28.47 28.45 28.45 29.6K
11:00 28.44 28.45 28.43 28.45 18.8K
11:01 28.46 28.46 28.46 28.46 37.2K
11:02 28.45 28.46 28.45 28.45 106.4K
11:03 28.44 28.45 28.42 28.42 24.4K
11:04 28.42 28.42 28.38 28.40 34.1K
11:05 28.40 28.44 28.40 28.44 45.7K
11:06 28.43 28.43 28.38 28.39 30.7K
11:07 28.39 28.41 28.39 28.41 25.9K
11:08 28.41 28.41 28.39 28.39 25.5K
11:09 28.39 28.41 28.39 28.40 20.3K
11:10 28.38 28.41 28.38 28.41 103.7K
11:11 28.41 28.41 28.39 28.41 102.0K
11:12 28.44 28.48 28.44 28.46 61.5K
11:13 28.46 28.47 28.46 28.47 23.2K
11:14 28.46 28.47 28.46 28.47 27.7K
11:15 28.47 28.47 28.42 28.42 46.2K
11:16 28.42 28.42 28.41 28.42 21.6K
11:17 28.41 28.45 28.41 28.45 47.0K
11:18 28.43 28.43 28.40 28.42 55.7K
11:19 28.42 28.43 28.42 28.43 17.5K
11:20 28.42 28.44 28.42 28.43 45.9K
11:21 28.43 28.45 28.43 28.44 37.0K
11:22 28.42 28.42 28.41 28.42 58.0K
11:23 28.41 28.43 28.41 28.43 17.2K
11:24 28.44 28.45 28.44 28.45 24.6K
11:25 28.46 28.46 28.45 28.45 18.5K
11:26 28.45 28.45 28.44 28.44 15.4K
11:27 28.45 28.47 28.45 28.46 17.8K
11:28 28.45 28.46 28.45 28.46 31.5K
11:29 28.46 28.46 28.44 28.44 36.9K
11:30 28.45 28.45 28.45 28.45 32.0K
11:31 28.45 28.46 28.43 28.46 24.9K
11:32 28.46 28.46 28.43 28.43 24.8K
11:33 28.44 28.47 28.44 28.46 25.7K
11:34 28.44 28.45 28.43 28.43 16.6K
11:35 28.45 28.47 28.45 28.45 26.1K
11:36 28.46 28.46 28.42 28.42 33.3K
11:37 28.42 28.46 28.42 28.46 30.8K
11:38 28.46 28.51 28.46 28.51 34.0K
11:39 28.51 28.51 28.50 28.51 19.4K
11:40 28.51 28.53 28.51 28.53 41.3K
11:41 28.55 28.56 28.54 28.55 25.3K
11:42 28.56 28.56 28.56 28.56 59.9K
11:43 28.57 28.57 28.56 28.57 14.6K
11:44 28.59 28.59 28.58 28.59 71.2K
11:45 28.58 28.61 28.58 28.61 27.7K
11:46 28.61 28.61 28.57 28.57 38.4K
11:47 28.56 28.59 28.56 28.57 39.1K
11:48 28.56 28.57 28.55 28.55 29.7K
11:49 28.55 28.55 28.53 28.54 31.3K
11:50 28.55 28.55 28.54 28.54 15.8K
11:51 28.53 28.53 28.49 28.50 44.4K
11:52 28.51 28.51 28.50 28.50 40.0K
11:53 28.50 28.51 28.50 28.51 11.7K
11:54 28.51 28.51 28.50 28.51 7.9K
11:55 28.52 28.54 28.52 28.54 22.1K
11:56 28.54 28.58 28.54 28.57 150.9K
11:57 28.57 28.57 28.55 28.55 18.0K
11:58 28.55 28.56 28.55 28.55 20.7K
11:59 28.56 28.57 28.56 28.57 20.3K
12:00 28.55 28.56 28.55 28.55 14.2K
12:01 28.55 28.57 28.55 28.57 7.9K
12:02 28.58 28.58 28.54 28.54 17.0K
12:03 28.55 28.58 28.54 28.58 45.0K
12:04 28.59 28.59 28.57 28.57 336.3K
12:05 28.56 28.58 28.55 28.58 144.2K
12:06 28.60 28.62 28.60 28.62 17.0K
12:07 28.62 28.62 28.59 28.59 544.3K
12:08 28.59 28.60 28.59 28.60 87.2K
12:09 28.60 28.61 28.59 28.61 42.0K
12:10 28.60 28.60 28.58 28.59 87.4K
12:11 28.60 28.65 28.60 28.65 43.1K
12:12 28.65 28.66 28.65 28.66 30.4K
12:13 28.68 28.68 28.66 28.66 32.8K
12:14 28.65 28.68 28.65 28.68 16.8K
12:15 28.69 28.70 28.69 28.70 21.7K
12:16 28.70 28.70 28.66 28.66 10.6K
12:17 28.66 28.67 28.66 28.66 21.0K
12:18 28.66 28.68 28.66 28.68 12.3K
12:19 28.68 28.70 28.68 28.70 22.1K
12:20 28.70 28.71 28.70 28.70 13.1K
12:21 28.69 28.69 28.61 28.62 45.6K
12:22 28.65 28.65 28.62 28.62 19.2K
12:23 28.64 28.64 28.63 28.63 9.7K
12:24 28.62 28.62 28.60 28.60 12.1K
12:25 28.59 28.59 28.57 28.58 14.3K
12:26 28.57 28.57 28.52 28.52 542.4K
12:27 28.51 28.51 28.50 28.50 22.2K
12:28 28.49 28.50 28.49 28.50 21.4K
12:29 28.50 28.51 28.50 28.51 47.2K
12:30 28.51 28.52 28.50 28.52 31.5K
12:31 28.55 28.55 28.50 28.51 18.9K
12:32 28.49 28.49 28.46 28.46 22.9K
12:33 28.48 28.49 28.48 28.49 11.3K
12:34 28.51 28.51 28.47 28.47 19.8K
12:35 28.49 28.49 28.47 28.47 21.5K
12:36 28.47 28.47 28.44 28.44 11.5K
12:37 28.44 28.44 28.41 28.41 22.7K
12:38 28.41 28.44 28.41 28.44 15.6K
12:39 28.44 28.44 28.43 28.43 18.6K
12:40 28.43 28.43 28.42 28.43 15.4K
12:41 28.44 28.46 28.44 28.46 22.8K
12:42 28.46 28.50 28.46 28.49 32.2K
12:43 28.50 28.50 28.50 28.50 17.1K
12:44 28.51 28.51 28.49 28.50 16.0K
12:45 28.47 28.47 28.45 28.46 18.4K
12:46 28.46 28.46 28.45 28.45 6.0K
12:47 28.46 28.46 28.45 28.45 16.6K
12:48 28.46 28.46 28.45 28.45 18.6K
12:49 28.45 28.49 28.45 28.49 21.8K
12:50 28.49 28.49 28.48 28.48 11.5K
12:51 28.48 28.48 28.43 28.43 19.5K
12:52 28.42 28.42 28.42 28.42 13.2K
12:53 28.42 28.42 28.42 28.42 5.5K
12:54 28.42 28.42 28.37 28.38 27.5K
12:55 28.38 28.41 28.38 28.41 21.7K
12:56 28.38 28.39 28.38 28.39 6.9K
12:57 28.39 28.39 28.38 28.38 36.9K
12:58 28.39 28.40 28.39 28.39 28.8K
12:59 28.40 28.42 28.40 28.42 32.7K
13:00 28.41 28.42 28.41 28.42 30.0K
13:01 28.42 28.42 28.40 28.40 17.6K
13:02 28.41 28.41 28.40 28.40 16.1K
13:03 28.40 28.41 28.39 28.40 12.4K
13:04 28.39 28.40 28.39 28.39 30.3K
13:05 28.40 28.40 28.39 28.39 37.3K
13:06 28.39 28.39 28.38 28.39 29.8K
13:07 28.39 28.39 28.39 28.39 12.7K
13:08 28.39 28.39 28.39 28.39 41.1K
13:09 28.39 28.39 28.37 28.38 90.6K
13:10 28.38 28.38 28.38 28.38 12.0K
13:11 28.38 28.39 28.38 28.38 16.2K
13:12 28.37 28.38 28.37 28.38 22.9K
13:13 28.39 28.39 28.38 28.38 24.0K
13:14 28.38 28.42 28.38 28.42 16.2K
13:15 28.40 28.40 28.40 28.40 10.0K
13:16 28.40 28.40 28.39 28.39 23.6K
13:17 28.39 28.40 28.39 28.40 15.5K
13:18 28.40 28.40 28.39 28.40 13.2K
13:19 28.40 28.40 28.39 28.40 41.5K
13:20 28.39 28.39 28.38 28.39 13.8K
13:21 28.40 28.41 28.38 28.38 54.8K
13:22 28.38 28.38 28.36 28.36 71.2K
13:23 28.35 28.36 28.35 28.36 62.2K
13:24 28.36 28.37 28.35 28.37 27.7K
13:25 28.37 28.37 28.36 28.36 8.6K
13:26 28.36 28.36 28.35 28.36 9.7K
13:27 28.35 28.36 28.34 28.34 103.6K
13:28 28.35 28.35 28.34 28.35 37.2K
13:29 28.35 28.35 28.35 28.35 3.1K
13:30 28.35 28.36 28.35 28.36 22.5K
13:31 28.36 28.36 28.36 28.36 25.6K
13:32 28.36 28.36 28.34 28.35 21.0K
13:33 28.35 28.35 28.33 28.33 28.6K
13:34 28.34 28.35 28.34 28.34 21.3K
13:35 28.33 28.34 28.33 28.34 10.0K
13:36 28.34 28.35 28.34 28.35 22.8K
13:37 28.35 28.35 28.33 28.34 20.4K
13:38 28.34 28.34 28.32 28.34 14.8K
13:39 28.34 28.34 28.34 28.34 7.9K
13:40 28.35 28.35 28.33 28.33 24.0K
13:41 28.34 28.34 28.33 28.33 8.8K
13:42 28.33 28.34 28.31 28.34 25.9K
13:43 28.34 28.34 28.33 28.33 13.9K
13:44 28.33 28.35 28.33 28.35 19.9K
13:45 28.35 28.36 28.35 28.36 8.3K
13:46 28.36 28.36 28.35 28.36 12.8K
13:47 28.36 28.36 28.36 28.36 6.0K
13:48 28.36 28.36 28.33 28.33 35.7K
13:49 28.32 28.32 28.30 28.31 16.8K
13:50 28.31 28.31 28.31 28.31 6.5K
13:51 28.31 28.31 28.31 28.31 35.1K
13:52 28.30 28.32 28.30 28.31 36.0K
13:53 28.31 28.33 28.30 28.30 18.0K
13:54 28.30 28.30 28.29 28.29 5.4K
13:55 28.29 28.31 28.29 28.31 8.5K
13:56 28.31 28.31 28.30 28.30 19.3K
13:57 28.29 28.31 28.29 28.31 21.6K
13:58 28.31 28.31 28.28 28.29 26.7K
13:59 28.29 28.29 28.27 28.27 13.0K
14:00 28.27 28.28 28.27 28.28 21.0K
14:01 28.31 28.32 28.30 28.31 20.2K
14:02 28.31 28.31 28.29 28.29 16.1K
14:03 28.29 28.29 28.28 28.29 26.6K
14:04 28.29 28.29 28.27 28.27 10.3K
14:05 28.27 28.27 28.27 28.27 23.6K
14:06 28.27 28.27 28.24 28.25 39.0K
14:07 28.25 28.25 28.24 28.25 43.8K
14:08 28.26 28.26 28.24 28.24 29.8K
14:09 28.24 28.24 28.23 28.23 32.7K
14:10 28.23 28.26 28.23 28.26 43.5K
14:11 28.26 28.26 28.26 28.26 8.4K
14:12 28.24 28.24 28.22 28.22 43.3K
14:13 28.21 28.21 28.20 28.20 5.1K
14:14 28.20 28.20 28.18 28.18 22.4K
14:15 28.18 28.18 28.17 28.18 24.3K
14:16 28.18 28.20 28.18 28.20 36.1K
14:17 28.20 28.20 28.20 28.20 2.0K
14:18 28.20 28.21 28.20 28.20 27.2K
14:19 28.21 28.22 28.21 28.21 41.9K
14:20 28.20 28.23 28.20 28.23 29.2K
14:21 28.24 28.24 28.23 28.23 21.0K
14:22 28.24 28.24 28.23 28.24 10.3K
14:23 28.26 28.28 28.26 28.28 24.8K
14:24 28.30 28.31 28.30 28.31 35.3K
14:25 28.31 28.31 28.30 28.30 53.9K
14:26 28.31 28.31 28.30 28.30 47.0K
14:27 28.29 28.29 28.27 28.27 17.6K
14:28 28.27 28.27 28.26 28.27 19.1K
14:29 28.28 28.29 28.28 28.28 38.6K
14:30 28.28 28.29 28.28 28.29 26.8K
14:31 28.29 28.29 28.26 28.26 59.5K
14:32 28.26 28.26 28.23 28.23 34.4K
14:33 28.23 28.26 28.23 28.26 24.2K
14:34 28.26 28.33 28.26 28.30 69.8K
14:35 28.29 28.29 28.26 28.26 23.0K
14:36 28.26 28.27 28.26 28.27 11.2K
14:37 28.28 28.29 28.27 28.27 39.8K
14:38 28.30 28.30 28.28 28.30 22.9K
14:39 28.30 28.31 28.30 28.31 33.0K
14:40 28.31 28.32 28.30 28.31 25.7K
14:41 28.30 28.34 28.30 28.34 19.4K
14:42 28.33 28.33 28.32 28.33 22.0K
14:43 28.33 28.33 28.31 28.31 27.9K
14:44 28.31 28.32 28.31 28.31 30.6K
14:45 28.32 28.33 28.32 28.33 18.7K
14:46 28.32 28.33 28.32 28.32 26.4K
14:47 28.31 28.31 28.30 28.31 25.4K
14:48 28.31 28.31 28.29 28.29 44.2K
14:49 28.30 28.30 28.30 28.30 15.4K
14:50 28.31 28.32 28.31 28.32 50.8K
14:51 28.32 28.33 28.32 28.32 23.5K
14:52 28.31 28.31 28.30 28.31 31.4K
14:53 28.31 28.31 28.30 28.30 37.3K
14:54 28.29 28.31 28.29 28.30 29.2K
14:55 28.28 28.28 28.27 28.28 31.2K
14:56 28.28 28.29 28.27 28.27 32.4K
14:57 28.26 28.27 28.26 28.27 31.3K
14:58 28.27 28.31 28.27 28.31 37.9K
14:59 28.30 28.30 28.27 28.27 67.3K
15:00 28.27 28.29 28.27 28.29 30.9K
15:01 28.28 28.28 28.26 28.26 45.4K
15:02 28.26 28.28 28.26 28.28 26.4K
15:03 28.28 28.29 28.27 28.28 29.5K
15:04 28.28 28.28 28.27 28.27 16.0K
15:05 28.26 28.26 28.22 28.23 56.0K
15:06 28.23 28.26 28.23 28.26 62.7K
15:07 28.26 28.26 28.24 28.24 33.4K
15:08 28.25 28.26 28.24 28.24 47.6K
15:09 28.23 28.24 28.22 28.22 56.3K
15:10 28.22 28.23 28.22 28.23 21.6K
15:11 28.23 28.23 28.21 28.21 35.1K
15:12 28.20 28.24 28.20 28.23 55.2K
15:13 28.24 28.24 28.23 28.24 34.6K
15:14 28.25 28.26 28.25 28.26 36.5K
15:15 28.25 28.25 28.21 28.21 71.4K
15:16 28.19 28.19 28.16 28.16 48.8K
15:17 28.16 28.17 28.14 28.14 30.5K
15:18 28.14 28.14 28.12 28.12 23.6K
15:19 28.11 28.15 28.11 28.15 70.1K
15:20 28.15 28.17 28.15 28.15 49.1K
15:21 28.16 28.16 28.15 28.15 22.0K
15:22 28.13 28.15 28.13 28.14 41.1K
15:23 28.13 28.15 28.12 28.12 34.9K
15:24 28.12 28.15 28.12 28.15 64.9K
15:25 28.14 28.16 28.14 28.15 39.6K
15:26 28.14 28.14 28.12 28.14 65.0K
15:27 28.14 28.16 28.14 28.16 71.4K
15:28 28.16 28.16 28.11 28.11 30.6K
15:29 28.11 28.11 28.08 28.10 67.4K
15:30 28.09 28.10 28.08 28.10 48.7K
15:31 28.10 28.11 28.06 28.06 45.9K
15:32 28.07 28.08 28.06 28.08 47.8K
15:33 28.08 28.08 28.05 28.05 53.4K
15:34 28.05 28.06 28.04 28.05 117.4K
15:35 28.04 28.04 28.03 28.04 68.5K
15:36 28.05 28.05 28.04 28.04 42.9K
15:37 28.05 28.05 28.03 28.03 91.9K
15:38 28.03 28.07 28.03 28.07 85.5K
15:39 28.07 28.08 28.07 28.08 71.4K
15:40 28.07 28.07 28.05 28.05 99.0K
15:41 28.05 28.07 28.04 28.07 63.1K
15:42 28.07 28.07 28.06 28.07 112.9K
15:43 28.07 28.07 28.05 28.06 48.3K
15:44 28.06 28.07 28.05 28.06 59.1K
15:45 28.06 28.08 28.05 28.08 72.1K
15:46 28.07 28.08 28.03 28.03 62.1K
15:47 28.02 28.04 28.02 28.04 102.7K
15:48 28.03 28.03 28.02 28.03 61.3K
15:49 28.02 28.02 28.01 28.01 101.0K
15:50 27.99 27.99 27.96 27.98 204.5K
15:51 27.96 27.97 27.95 27.96 70.6K
15:52 27.98 27.98 27.93 27.93 173.6K
15:53 27.91 27.95 27.91 27.95 151.8K
15:54 27.95 27.98 27.93 27.98 179.0K
15:55 27.97 28.00 27.96 28.00 123.6K
15:56 28.02 28.02 27.99 27.99 156.5K
15:57 28.00 28.02 28.00 28.01 213.6K
15:58 28.01 28.02 28.00 28.00 206.1K
15:59 28.01 28.01 28.01 28.01 255.6K
16:00 28.00 28.00 27.80 27.99 4,280.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available