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 27.57 28.03 27.50 27.72 478.8K
09:32 27.69 27.69 27.64 27.64 57.0K
09:33 27.62 27.62 27.56 27.58 57.3K
09:34 27.56 27.59 27.53 27.59 49.6K
09:35 27.58 27.69 27.58 27.69 35.2K
09:36 27.71 27.71 27.59 27.59 63.5K
09:37 27.60 27.60 27.54 27.54 47.0K
09:38 27.54 27.60 27.54 27.60 75.8K
09:39 27.57 27.62 27.57 27.59 65.7K
09:40 27.61 27.66 27.58 27.66 35.0K
09:41 27.64 27.64 27.58 27.61 34.3K
09:42 27.57 27.59 27.53 27.53 42.5K
09:43 27.52 27.53 27.49 27.50 60.0K
09:44 27.51 27.61 27.51 27.60 64.1K
09:45 27.61 27.61 27.57 27.59 38.9K
09:46 27.57 27.63 27.57 27.63 34.6K
09:47 27.62 27.66 27.62 27.66 30.8K
09:48 27.64 27.73 27.64 27.72 26.5K
09:49 27.69 27.73 27.67 27.67 43.6K
09:50 27.67 27.67 27.60 27.60 97.4K
09:51 27.61 27.63 27.61 27.63 35.0K
09:52 27.64 27.64 27.57 27.57 27.5K
09:53 27.55 27.57 27.54 27.57 22.7K
09:54 27.58 27.64 27.58 27.63 33.7K
09:55 27.60 27.60 27.52 27.52 25.5K
09:56 27.48 27.53 27.47 27.53 24.1K
09:57 27.52 27.58 27.52 27.58 35.4K
09:58 27.56 27.60 27.56 27.60 53.9K
09:59 27.62 27.67 27.62 27.66 24.0K
10:00 27.66 27.66 27.59 27.59 44.0K
10:01 27.62 27.62 27.57 27.58 56.3K
10:02 27.55 27.55 27.53 27.53 45.4K
10:03 27.53 27.58 27.53 27.54 21.1K
10:04 27.51 27.54 27.51 27.54 40.4K
10:05 27.52 27.52 27.51 27.52 33.7K
10:06 27.49 27.49 27.42 27.42 40.4K
10:07 27.45 27.46 27.44 27.46 19.5K
10:08 27.48 27.48 27.44 27.46 33.5K
10:09 27.44 27.46 27.43 27.43 37.8K
10:10 27.43 27.43 27.41 27.41 28.9K
10:11 27.40 27.40 27.38 27.39 44.1K
10:12 27.40 27.40 27.38 27.38 24.3K
10:13 27.37 27.38 27.33 27.33 40.9K
10:14 27.34 27.37 27.32 27.37 39.5K
10:15 27.35 27.37 27.35 27.35 30.6K
10:16 27.35 27.35 27.31 27.32 37.1K
10:17 27.30 27.32 27.30 27.30 20.7K
10:18 27.33 27.36 27.32 27.34 33.1K
10:19 27.33 27.33 27.30 27.31 26.9K
10:20 27.32 27.32 27.30 27.30 34.3K
10:21 27.30 27.31 27.26 27.31 99.0K
10:22 27.28 27.30 27.27 27.30 50.3K
10:23 27.30 27.30 27.27 27.28 69.5K
10:24 27.28 27.28 27.25 27.25 40.6K
10:25 27.25 27.27 27.24 27.27 31.6K
10:26 27.27 27.29 27.26 27.29 23.1K
10:27 27.29 27.30 27.29 27.30 40.9K
10:28 27.29 27.29 27.26 27.27 24.2K
10:29 27.27 27.28 27.23 27.23 43.5K
10:30 27.23 27.23 27.21 27.22 31.2K
10:31 27.22 27.25 27.22 27.25 58.9K
10:32 27.25 27.25 27.22 27.22 32.4K
10:33 27.19 27.19 27.18 27.18 36.4K
10:34 27.17 27.20 27.16 27.16 35.9K
10:35 27.16 27.16 27.15 27.15 28.1K
10:36 27.15 27.15 27.12 27.14 37.4K
10:37 27.13 27.13 27.07 27.09 45.0K
10:38 27.09 27.12 27.09 27.12 55.3K
10:39 27.12 27.15 27.12 27.13 37.7K
10:40 27.14 27.16 27.13 27.14 51.1K
10:41 27.13 27.13 27.08 27.09 24.3K
10:42 27.10 27.14 27.10 27.14 39.4K
10:43 27.14 27.16 27.14 27.15 36.8K
10:44 27.14 27.15 27.13 27.14 35.4K
10:45 27.13 27.15 27.10 27.10 38.5K
10:46 27.09 27.09 27.05 27.07 35.5K
10:47 27.05 27.05 27.02 27.02 50.9K
10:48 27.02 27.03 27.00 27.00 92.6K
10:49 27.00 27.02 26.98 27.00 108.8K
10:50 27.03 27.03 27.00 27.03 55.1K
10:51 27.02 27.02 26.97 26.97 48.1K
10:52 26.98 27.05 26.98 27.05 81.5K
10:53 27.06 27.12 27.06 27.12 109.3K
10:54 27.13 27.20 27.13 27.20 56.9K
10:55 27.19 27.19 27.12 27.12 54.5K
10:56 27.15 27.17 27.13 27.13 33.8K
10:57 27.12 27.15 27.12 27.15 34.4K
10:58 27.17 27.20 27.17 27.20 40.2K
10:59 27.21 27.27 27.21 27.27 35.6K
11:00 27.22 27.24 27.20 27.21 27.1K
11:01 27.19 27.22 27.19 27.22 20.4K
11:02 27.19 27.32 27.19 27.32 104.4K
11:03 27.31 27.35 27.28 27.35 59.3K
11:04 27.37 27.37 27.34 27.34 24.8K
11:05 27.32 27.38 27.32 27.38 33.6K
11:06 27.39 27.39 27.36 27.36 104.8K
11:07 27.36 27.36 27.34 27.34 36.1K
11:08 27.31 27.37 27.31 27.37 34.1K
11:09 27.35 27.42 27.35 27.41 32.2K
11:10 27.44 27.44 27.39 27.40 33.4K
11:11 27.40 27.46 27.40 27.45 34.4K
11:12 27.45 27.56 27.45 27.56 34.1K
11:13 27.58 27.59 27.58 27.59 31.7K
11:14 27.55 27.59 27.54 27.59 44.5K
11:15 27.58 27.58 27.55 27.56 29.6K
11:16 27.58 27.59 27.56 27.59 37.9K
11:17 27.59 27.61 27.56 27.57 24.2K
11:18 27.54 27.61 27.54 27.61 27.9K
11:19 27.59 27.63 27.59 27.60 25.1K
11:20 27.60 27.60 27.56 27.56 23.9K
11:21 27.56 27.64 27.56 27.64 30.2K
11:22 27.67 27.68 27.63 27.63 26.0K
11:23 27.62 27.62 27.59 27.60 29.2K
11:24 27.59 27.60 27.56 27.57 16.8K
11:25 27.55 27.58 27.55 27.58 32.9K
11:26 27.54 27.54 27.47 27.47 76.5K
11:27 27.47 27.47 27.39 27.39 46.4K
11:28 27.39 27.42 27.39 27.42 28.3K
11:29 27.41 27.42 27.39 27.40 19.0K
11:30 27.40 27.40 27.36 27.36 29.3K
11:31 27.38 27.43 27.38 27.40 49.1K
11:32 27.38 27.42 27.38 27.42 19.3K
11:33 27.39 27.39 27.38 27.38 46.8K
11:34 27.37 27.40 27.37 27.40 35.1K
11:35 27.40 27.40 27.36 27.36 28.5K
11:36 27.38 27.38 27.34 27.35 29.4K
11:37 27.35 27.35 27.28 27.28 44.9K
11:38 27.27 27.27 27.24 27.27 64.6K
11:39 27.31 27.35 27.30 27.35 30.1K
11:40 27.33 27.33 27.32 27.33 46.8K
11:41 27.33 27.36 27.33 27.34 30.7K
11:42 27.35 27.39 27.35 27.39 37.7K
11:43 27.41 27.47 27.41 27.47 53.9K
11:44 27.46 27.47 27.45 27.46 29.8K
11:45 27.46 27.48 27.45 27.47 21.2K
11:46 27.45 27.45 27.41 27.44 44.5K
11:47 27.42 27.46 27.42 27.46 41.3K
11:48 27.45 27.50 27.45 27.49 31.5K
11:49 27.49 27.49 27.45 27.47 27.8K
11:50 27.48 27.52 27.48 27.51 27.1K
11:51 27.48 27.50 27.48 27.49 31.1K
11:52 27.48 27.53 27.48 27.52 30.1K
11:53 27.46 27.46 27.42 27.42 37.2K
11:54 27.43 27.43 27.38 27.40 33.3K
11:55 27.40 27.42 27.39 27.39 39.1K
11:56 27.40 27.41 27.38 27.41 50.7K
11:57 27.41 27.41 27.36 27.38 36.6K
11:58 27.40 27.40 27.37 27.37 42.7K
11:59 27.37 27.37 27.31 27.34 29.9K
12:00 27.33 27.35 27.33 27.33 27.2K
12:01 27.35 27.38 27.35 27.36 23.7K
12:02 27.36 27.38 27.36 27.37 34.6K
12:03 27.36 27.39 27.35 27.38 32.1K
12:04 27.40 27.41 27.39 27.41 17.3K
12:05 27.42 27.42 27.37 27.37 27.2K
12:06 27.36 27.41 27.35 27.41 32.0K
12:07 27.43 27.46 27.43 27.46 37.1K
12:08 27.46 27.46 27.42 27.42 25.4K
12:09 27.42 27.42 27.40 27.41 24.8K
12:10 27.39 27.41 27.39 27.41 17.4K
12:11 27.41 27.50 27.41 27.47 35.6K
12:12 27.45 27.48 27.43 27.48 17.4K
12:13 27.47 27.47 27.44 27.44 29.2K
12:14 27.45 27.47 27.45 27.47 10.3K
12:15 27.47 27.50 27.47 27.49 18.3K
12:16 27.51 27.51 27.45 27.45 14.8K
12:17 27.44 27.44 27.41 27.41 38.7K
12:18 27.40 27.40 27.40 27.40 47.9K
12:19 27.40 27.43 27.40 27.41 17.3K
12:20 27.41 27.42 27.41 27.42 12.4K
12:21 27.42 27.43 27.35 27.35 58.3K
12:22 27.32 27.39 27.32 27.38 18.7K
12:23 27.38 27.38 27.36 27.36 25.8K
12:24 27.34 27.35 27.33 27.35 28.0K
12:25 27.34 27.36 27.33 27.36 15.1K
12:26 27.37 27.37 27.33 27.33 21.6K
12:27 27.34 27.34 27.28 27.28 49.8K
12:28 27.27 27.30 27.27 27.29 35.6K
12:29 27.31 27.31 27.30 27.30 16.4K
12:30 27.29 27.29 27.26 27.26 57.4K
12:31 27.26 27.26 27.23 27.23 50.2K
12:32 27.21 27.23 27.21 27.23 54.2K
12:33 27.22 27.23 27.22 27.23 27.9K
12:34 27.23 27.23 27.23 27.23 10.1K
12:35 27.21 27.22 27.21 27.22 52.5K
12:36 27.21 27.25 27.21 27.25 25.8K
12:37 27.26 27.29 27.26 27.29 54.7K
12:38 27.30 27.32 27.30 27.31 27.3K
12:39 27.32 27.32 27.30 27.32 35.5K
12:40 27.32 27.32 27.30 27.30 34.1K
12:41 27.31 27.31 27.28 27.28 44.3K
12:42 27.28 27.30 27.28 27.29 22.1K
12:43 27.29 27.29 27.27 27.27 37.8K
12:44 27.27 27.27 27.25 27.25 60.3K
12:45 27.24 27.24 27.20 27.21 22.9K
12:46 27.17 27.17 27.14 27.14 57.3K
12:47 27.16 27.17 27.14 27.16 52.5K
12:48 27.15 27.16 27.15 27.15 21.6K
12:49 27.16 27.17 27.14 27.14 27.6K
12:50 27.15 27.16 27.14 27.14 36.1K
12:51 27.14 27.15 27.13 27.13 20.1K
12:52 27.12 27.14 27.12 27.14 33.1K
12:53 27.17 27.17 27.16 27.17 25.2K
12:54 27.16 27.17 27.16 27.17 19.3K
12:55 27.18 27.18 27.17 27.17 31.1K
12:56 27.17 27.19 27.15 27.15 44.0K
12:57 27.16 27.19 27.16 27.17 36.1K
12:58 27.18 27.21 27.18 27.21 15.5K
12:59 27.19 27.21 27.18 27.19 183.8K
13:00 27.20 27.20 27.17 27.17 39.1K
13:01 27.18 27.19 27.17 27.17 46.3K
13:02 27.15 27.15 27.12 27.13 24.6K
13:03 27.14 27.22 27.13 27.22 48.0K
13:04 27.22 27.22 27.18 27.18 38.1K
13:05 27.18 27.19 27.15 27.16 32.9K
13:06 27.16 27.17 27.16 27.16 14.3K
13:07 27.15 27.15 27.12 27.12 28.5K
13:08 27.10 27.13 27.10 27.13 29.7K
13:09 27.14 27.14 27.12 27.13 36.1K
13:10 27.12 27.14 27.12 27.12 27.5K
13:11 27.13 27.13 27.09 27.09 21.0K
13:12 27.09 27.09 27.06 27.06 44.9K
13:13 27.07 27.07 27.05 27.05 20.1K
13:14 27.04 27.05 27.03 27.05 38.0K
13:15 27.03 27.05 27.03 27.05 17.8K
13:16 27.03 27.04 27.02 27.04 43.3K
13:17 27.02 27.02 27.00 27.01 25.6K
13:18 27.01 27.01 27.00 27.00 22.1K
13:19 27.00 27.03 27.00 27.03 37.7K
13:20 27.05 27.05 27.03 27.04 29.3K
13:21 27.03 27.05 27.02 27.04 49.1K
13:22 27.04 27.04 27.01 27.01 58.2K
13:23 27.02 27.04 27.01 27.04 49.6K
13:24 27.03 27.07 27.03 27.07 31.6K
13:25 27.05 27.06 27.05 27.05 23.2K
13:26 27.07 27.11 27.07 27.11 29.9K
13:27 27.12 27.12 27.10 27.12 29.0K
13:28 27.12 27.12 27.10 27.11 31.6K
13:29 27.10 27.10 27.08 27.08 16.9K
13:30 27.08 27.10 27.08 27.09 42.4K
13:31 27.07 27.07 27.04 27.04 77.9K
13:32 27.02 27.02 26.95 26.95 57.1K
13:33 26.96 27.01 26.95 27.01 88.3K
13:34 27.01 27.04 27.00 27.04 124.2K
13:35 27.05 27.09 27.05 27.08 47.0K
13:36 27.07 27.10 27.06 27.10 36.2K
13:37 27.08 27.15 27.08 27.14 78.2K
13:38 27.14 27.14 27.11 27.13 37.5K
13:39 27.16 27.16 27.15 27.15 36.1K
13:40 27.16 27.16 27.13 27.15 93.3K
13:41 27.15 27.18 27.15 27.18 48.5K
13:42 27.18 27.19 27.17 27.19 38.3K
13:43 27.20 27.21 27.19 27.21 23.9K
13:44 27.20 27.21 27.19 27.19 52.2K
13:45 27.19 27.20 27.17 27.17 29.1K
13:46 27.19 27.19 27.17 27.17 83.7K
13:47 27.21 27.21 27.20 27.20 97.7K
13:48 27.20 27.26 27.20 27.26 30.2K
13:49 27.27 27.30 27.25 27.30 46.3K
13:50 27.30 27.33 27.30 27.32 20.3K
13:51 27.31 27.31 27.25 27.25 23.7K
13:52 27.28 27.30 27.27 27.30 192.5K
13:53 27.32 27.35 27.31 27.31 22.2K
13:54 27.33 27.34 27.32 27.32 61.1K
13:55 27.33 27.34 27.32 27.34 28.9K
13:56 27.34 27.34 27.28 27.28 66.4K
13:57 27.28 27.32 27.28 27.30 88.0K
13:58 27.32 27.35 27.32 27.34 54.7K
13:59 27.35 27.36 27.35 27.36 29.1K
14:00 27.35 27.39 27.35 27.39 25.3K
14:01 27.41 27.45 27.41 27.43 21.7K
14:02 27.41 27.42 27.39 27.41 28.9K
14:03 27.37 27.40 27.37 27.40 21.4K
14:04 27.40 27.43 27.39 27.43 37.7K
14:05 27.43 27.44 27.40 27.42 33.7K
14:06 27.42 27.42 27.37 27.37 30.7K
14:07 27.38 27.38 27.36 27.37 35.0K
14:08 27.37 27.38 27.36 27.36 16.4K
14:09 27.35 27.36 27.34 27.34 26.5K
14:10 27.35 27.38 27.33 27.38 36.0K
14:11 27.38 27.38 27.34 27.37 60.5K
14:12 27.40 27.40 27.38 27.38 87.7K
14:13 27.42 27.43 27.40 27.43 67.1K
14:14 27.45 27.46 27.42 27.45 46.6K
14:15 27.46 27.46 27.45 27.45 30.5K
14:16 27.45 27.45 27.42 27.43 34.6K
14:17 27.44 27.45 27.44 27.45 63.7K
14:18 27.44 27.45 27.44 27.44 36.0K
14:19 27.42 27.44 27.41 27.43 50.1K
14:20 27.42 27.43 27.42 27.42 34.7K
14:21 27.43 27.44 27.43 27.43 83.0K
14:22 27.43 27.45 27.42 27.42 39.2K
14:23 27.42 27.43 27.41 27.43 33.9K
14:24 27.44 27.44 27.43 27.44 27.0K
14:25 27.45 27.45 27.41 27.41 42.1K
14:26 27.41 27.42 27.40 27.42 57.5K
14:27 27.43 27.43 27.42 27.43 21.7K
14:28 27.43 27.43 27.39 27.41 149.4K
14:29 27.41 27.41 27.37 27.37 112.0K
14:30 27.39 27.41 27.39 27.41 35.6K
14:31 27.41 27.42 27.41 27.41 76.0K
14:32 27.41 27.41 27.34 27.34 47.4K
14:33 27.32 27.36 27.31 27.35 108.8K
14:34 27.35 27.38 27.35 27.38 26.7K
14:35 27.37 27.39 27.37 27.38 28.2K
14:36 27.39 27.42 27.36 27.36 39.9K
14:37 27.36 27.37 27.33 27.33 32.9K
14:38 27.31 27.31 27.31 27.31 19.0K
14:39 27.31 27.31 27.27 27.27 36.8K
14:40 27.27 27.32 27.27 27.29 56.3K
14:41 27.30 27.31 27.24 27.24 33.0K
14:42 27.24 27.25 27.23 27.25 29.2K
14:43 27.28 27.28 27.25 27.25 25.4K
14:44 27.24 27.24 27.18 27.19 29.1K
14:45 27.18 27.19 27.18 27.18 27.2K
14:46 27.20 27.20 27.19 27.19 29.9K
14:47 27.20 27.22 27.19 27.22 44.3K
14:48 27.24 27.27 27.24 27.27 20.4K
14:49 27.29 27.29 27.26 27.28 37.2K
14:50 27.30 27.31 27.29 27.31 16.7K
14:51 27.31 27.31 27.24 27.25 48.4K
14:52 27.26 27.30 27.26 27.30 33.2K
14:53 27.30 27.34 27.30 27.33 42.4K
14:54 27.33 27.33 27.31 27.31 23.7K
14:55 27.31 27.33 27.30 27.31 35.7K
14:56 27.31 27.31 27.28 27.30 28.9K
14:57 27.29 27.31 27.29 27.30 21.0K
14:58 27.28 27.30 27.28 27.30 25.3K
14:59 27.30 27.30 27.26 27.26 21.4K
15:00 27.25 27.27 27.25 27.27 31.9K
15:01 27.29 27.32 27.29 27.29 43.7K
15:02 27.28 27.28 27.23 27.23 26.1K
15:03 27.24 27.26 27.22 27.23 22.2K
15:04 27.22 27.22 27.21 27.22 18.0K
15:05 27.22 27.27 27.22 27.25 30.4K
15:06 27.24 27.24 27.20 27.21 29.3K
15:07 27.19 27.21 27.19 27.21 31.9K
15:08 27.21 27.24 27.21 27.23 116.4K
15:09 27.23 27.25 27.23 27.24 32.6K
15:10 27.24 27.26 27.24 27.25 44.0K
15:11 27.26 27.28 27.24 27.28 41.8K
15:12 27.27 27.32 27.27 27.32 50.6K
15:13 27.33 27.36 27.31 27.36 43.0K
15:14 27.35 27.36 27.35 27.36 43.8K
15:15 27.37 27.43 27.37 27.41 465.1K
15:16 27.41 27.41 27.36 27.37 90.4K
15:17 27.38 27.40 27.35 27.40 105.1K
15:18 27.37 27.38 27.35 27.35 92.2K
15:19 27.34 27.35 27.29 27.29 61.1K
15:20 27.30 27.33 27.30 27.33 64.1K
15:21 27.32 27.36 27.32 27.34 51.8K
15:22 27.32 27.36 27.31 27.36 54.6K
15:23 27.34 27.37 27.33 27.37 51.3K
15:24 27.41 27.41 27.35 27.35 54.5K
15:25 27.34 27.35 27.32 27.35 36.9K
15:26 27.34 27.40 27.33 27.39 74.5K
15:27 27.39 27.40 27.34 27.34 37.1K
15:28 27.32 27.34 27.31 27.34 33.9K
15:29 27.34 27.34 27.31 27.33 48.0K
15:30 27.32 27.34 27.30 27.34 543.8K
15:31 27.35 27.39 27.35 27.39 60.4K
15:32 27.39 27.44 27.38 27.44 591.0K
15:33 27.42 27.43 27.41 27.41 402.4K
15:34 27.40 27.42 27.38 27.41 188.0K
15:35 27.42 27.44 27.40 27.44 61.3K
15:36 27.44 27.47 27.44 27.44 64.1K
15:37 27.43 27.43 27.40 27.40 115.1K
15:38 27.38 27.43 27.35 27.43 67.9K
15:39 27.42 27.46 27.42 27.45 38.5K
15:40 27.44 27.45 27.44 27.44 93.2K
15:41 27.45 27.47 27.40 27.40 81.9K
15:42 27.40 27.40 27.37 27.39 98.0K
15:43 27.38 27.40 27.38 27.39 80.8K
15:44 27.39 27.39 27.37 27.38 90.8K
15:45 27.38 27.39 27.38 27.38 58.9K
15:46 27.40 27.43 27.40 27.43 84.3K
15:47 27.43 27.43 27.36 27.36 121.8K
15:48 27.36 27.36 27.30 27.32 155.9K
15:49 27.30 27.32 27.30 27.31 51.9K
15:50 27.33 27.33 27.32 27.32 41.5K
15:51 27.27 27.27 27.25 27.25 102.1K
15:52 27.24 27.24 27.19 27.19 74.8K
15:53 27.18 27.20 27.18 27.18 105.3K
15:54 27.17 27.17 27.14 27.14 155.9K
15:55 27.14 27.19 27.10 27.19 269.2K
15:56 27.22 27.22 27.17 27.21 220.9K
15:57 27.21 27.21 27.17 27.17 205.2K
15:58 27.17 27.21 27.15 27.21 305.1K
15:59 27.21 27.21 27.19 27.20 352.3K
16:00 27.18 27.43 27.14 27.21 5,868.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available