CSX

CSX
🏛️ usa →
35.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 27.40 28.28 27.23 27.26 592.7K
09:32 27.26 27.30 27.23 27.30 62.6K
09:33 27.32 27.35 27.31 27.31 42.9K
09:34 27.31 27.39 27.31 27.35 26.9K
09:35 27.36 27.38 27.30 27.38 77.2K
09:36 27.38 27.42 27.38 27.41 60.7K
09:37 27.40 27.48 27.40 27.48 25.9K
09:38 27.42 27.42 27.38 27.38 229.8K
09:39 27.39 27.42 27.39 27.41 44.0K
09:40 27.41 27.43 27.41 27.42 55.4K
09:41 27.45 27.46 27.44 27.46 106.9K
09:42 27.44 27.44 27.40 27.40 48.1K
09:43 27.41 27.41 27.39 27.39 26.5K
09:44 27.42 27.44 27.42 27.42 58.2K
09:45 27.42 27.44 27.41 27.44 15.5K
09:46 27.43 27.44 27.42 27.44 42.9K
09:47 27.46 27.48 27.46 27.46 47.1K
09:48 27.46 27.46 27.44 27.44 20.8K
09:49 27.44 27.47 27.44 27.45 26.6K
09:50 27.49 27.52 27.49 27.52 77.6K
09:51 27.52 27.56 27.52 27.55 20.1K
09:52 27.54 27.56 27.53 27.56 15.7K
09:53 27.57 27.58 27.57 27.58 8.9K
09:54 27.58 27.58 27.56 27.56 17.3K
09:55 27.56 27.57 27.52 27.53 10.4K
09:56 27.53 27.56 27.53 27.53 10.9K
09:57 27.52 27.55 27.52 27.55 12.4K
09:58 27.56 27.56 27.54 27.54 10.8K
09:59 27.55 27.55 27.53 27.54 12.7K
10:00 27.54 27.54 27.53 27.54 15.7K
10:01 27.53 27.55 27.51 27.55 31.7K
10:02 27.55 27.57 27.55 27.55 79.3K
10:03 27.59 27.60 27.58 27.59 156.0K
10:04 27.57 27.65 27.57 27.65 73.8K
10:05 27.67 27.72 27.67 27.72 131.6K
10:06 27.73 27.74 27.73 27.74 27.6K
10:07 27.73 27.76 27.73 27.76 59.2K
10:08 27.80 27.80 27.74 27.75 69.7K
10:09 27.76 27.78 27.74 27.74 30.4K
10:10 27.74 27.75 27.74 27.75 15.1K
10:11 27.75 27.75 27.70 27.71 32.8K
10:12 27.70 27.70 27.68 27.68 20.5K
10:13 27.71 27.71 27.67 27.67 30.1K
10:14 27.66 27.68 27.66 27.68 18.5K
10:15 27.69 27.69 27.67 27.67 15.9K
10:16 27.68 27.68 27.67 27.67 12.7K
10:17 27.70 27.70 27.69 27.69 13.2K
10:18 27.71 27.72 27.71 27.71 21.5K
10:19 27.71 27.71 27.70 27.71 26.8K
10:20 27.71 27.74 27.71 27.74 15.6K
10:21 27.74 27.78 27.74 27.78 18.8K
10:22 27.78 27.81 27.78 27.80 22.0K
10:23 27.83 27.85 27.83 27.84 23.8K
10:24 27.86 27.91 27.86 27.90 14.9K
10:25 27.88 27.88 27.86 27.86 25.8K
10:26 27.86 27.86 27.84 27.84 14.6K
10:27 27.87 27.90 27.85 27.90 105.0K
10:28 27.91 27.93 27.91 27.92 35.1K
10:29 27.92 27.92 27.90 27.90 33.3K
10:30 27.89 27.91 27.89 27.90 11.2K
10:31 27.89 27.90 27.88 27.88 20.7K
10:32 27.88 27.88 27.86 27.86 17.3K
10:33 27.88 27.88 27.87 27.87 18.6K
10:34 27.88 27.90 27.88 27.89 16.1K
10:35 27.90 27.91 27.89 27.90 15.1K
10:36 27.90 27.90 27.89 27.90 7.5K
10:37 27.89 27.94 27.89 27.94 43.9K
10:38 27.94 27.95 27.92 27.94 21.7K
10:39 27.92 27.92 27.89 27.89 21.7K
10:40 27.88 27.88 27.86 27.88 24.2K
10:41 27.89 27.91 27.89 27.89 32.1K
10:42 27.89 27.91 27.89 27.89 11.7K
10:43 27.89 27.90 27.88 27.90 20.6K
10:44 27.89 27.89 27.84 27.86 68.6K
10:45 27.88 27.88 27.87 27.87 14.5K
10:46 27.88 27.89 27.88 27.88 20.9K
10:47 27.87 27.89 27.87 27.89 8.6K
10:48 27.89 27.89 27.86 27.87 17.5K
10:49 27.86 27.86 27.85 27.86 12.9K
10:50 27.87 27.88 27.87 27.88 17.5K
10:51 27.88 27.88 27.86 27.87 14.5K
10:52 27.87 27.89 27.86 27.86 21.2K
10:53 27.87 27.88 27.86 27.87 26.7K
10:54 27.89 27.90 27.89 27.90 54.3K
10:55 27.90 27.91 27.89 27.91 7.0K
10:56 27.91 27.91 27.90 27.91 22.5K
10:57 27.92 27.92 27.90 27.91 22.7K
10:58 27.91 27.91 27.90 27.91 11.8K
10:59 27.90 27.93 27.90 27.93 20.1K
11:00 27.91 27.92 27.90 27.92 12.5K
11:01 27.91 27.92 27.91 27.91 19.5K
11:02 27.91 27.91 27.90 27.91 8.2K
11:03 27.90 27.90 27.88 27.89 16.0K
11:04 27.89 27.91 27.89 27.91 14.8K
11:05 27.90 27.93 27.90 27.93 10.7K
11:06 27.93 27.94 27.92 27.93 19.8K
11:07 27.93 27.94 27.92 27.92 16.1K
11:08 27.92 27.92 27.89 27.90 11.6K
11:09 27.90 27.90 27.90 27.90 14.8K
11:10 27.90 27.90 27.89 27.89 6.8K
11:11 27.90 27.90 27.89 27.90 16.5K
11:12 27.89 27.94 27.89 27.94 22.8K
11:13 27.94 27.94 27.93 27.93 17.5K
11:14 27.94 27.95 27.94 27.95 8.1K
11:15 27.95 27.95 27.92 27.92 14.8K
11:16 27.93 27.94 27.93 27.93 19.7K
11:17 27.94 27.94 27.92 27.93 8.7K
11:18 27.94 27.95 27.94 27.95 10.4K
11:19 27.96 27.96 27.93 27.93 16.8K
11:20 27.94 27.94 27.92 27.93 12.3K
11:21 27.92 27.94 27.92 27.94 8.9K
11:22 27.93 27.95 27.93 27.95 19.9K
11:23 27.96 27.96 27.95 27.96 11.1K
11:24 27.95 27.96 27.94 27.94 9.3K
11:25 27.94 27.95 27.93 27.93 12.4K
11:26 27.93 27.94 27.93 27.94 23.6K
11:27 27.93 27.94 27.92 27.92 19.1K
11:28 27.94 27.95 27.91 27.91 21.2K
11:29 27.91 27.91 27.88 27.91 23.6K
11:30 27.90 27.90 27.88 27.88 28.4K
11:31 27.89 27.89 27.87 27.89 21.7K
11:32 27.89 27.89 27.88 27.88 31.9K
11:33 27.87 27.87 27.86 27.87 48.4K
11:34 27.87 27.89 27.87 27.89 41.4K
11:35 27.89 27.90 27.89 27.90 11.1K
11:36 27.89 27.90 27.89 27.90 19.2K
11:37 27.90 27.90 27.88 27.90 13.2K
11:38 27.89 27.89 27.88 27.88 28.9K
11:39 27.87 27.91 27.87 27.91 26.6K
11:40 27.90 27.91 27.88 27.90 32.7K
11:41 27.90 27.91 27.90 27.90 18.5K
11:42 27.90 27.91 27.90 27.91 19.7K
11:43 27.91 27.91 27.89 27.89 17.8K
11:44 27.90 27.90 27.88 27.88 17.4K
11:45 27.90 27.90 27.89 27.89 15.3K
11:46 27.90 27.90 27.88 27.89 17.8K
11:47 27.89 27.90 27.89 27.90 14.7K
11:48 27.90 27.90 27.89 27.89 18.8K
11:49 27.90 27.90 27.88 27.88 13.5K
11:50 27.90 27.90 27.89 27.90 58.4K
11:51 27.88 27.88 27.86 27.86 25.2K
11:52 27.87 27.88 27.86 27.86 18.9K
11:53 27.87 27.88 27.86 27.87 13.6K
11:54 27.88 27.91 27.88 27.91 21.9K
11:55 27.93 27.93 27.91 27.91 13.4K
11:56 27.91 27.93 27.91 27.93 8.4K
11:57 27.93 27.93 27.91 27.91 17.3K
11:58 27.89 27.91 27.89 27.90 19.2K
11:59 27.91 27.91 27.89 27.89 14.3K
12:00 27.88 27.88 27.86 27.86 11.9K
12:01 27.87 27.88 27.87 27.87 17.3K
12:02 27.86 27.87 27.85 27.85 15.5K
12:03 27.85 27.89 27.84 27.89 28.3K
12:04 27.90 27.91 27.89 27.91 16.0K
12:05 27.91 27.91 27.90 27.91 5.3K
12:06 27.89 27.90 27.89 27.90 11.1K
12:07 27.90 27.92 27.90 27.92 12.2K
12:08 27.91 27.92 27.90 27.90 13.5K
12:09 27.91 27.91 27.90 27.90 12.6K
12:10 27.90 27.91 27.89 27.91 10.4K
12:11 27.91 27.92 27.90 27.92 7.7K
12:12 27.92 27.92 27.91 27.91 9.7K
12:13 27.91 27.93 27.91 27.92 17.8K
12:14 27.93 27.95 27.93 27.95 12.3K
12:15 27.95 27.95 27.94 27.95 16.7K
12:16 27.96 27.96 27.96 27.96 3.8K
12:17 27.96 27.97 27.96 27.97 6.3K
12:18 27.97 27.98 27.97 27.97 27.8K
12:19 27.97 27.97 27.94 27.95 33.6K
12:20 27.96 27.96 27.94 27.95 12.3K
12:21 27.95 27.95 27.94 27.95 14.7K
12:22 27.94 27.95 27.93 27.93 9.1K
12:23 27.93 27.93 27.93 27.93 13.9K
12:24 27.95 27.95 27.94 27.95 11.5K
12:25 27.94 27.95 27.94 27.94 7.5K
12:26 27.93 27.95 27.93 27.95 16.5K
12:27 27.94 27.94 27.92 27.93 11.1K
12:28 27.93 27.93 27.92 27.93 7.6K
12:29 27.93 27.97 27.93 27.97 124.4K
12:30 27.97 27.97 27.95 27.97 18.3K
12:31 27.97 27.99 27.97 27.99 20.6K
12:32 27.99 28.00 27.98 28.00 20.2K
12:33 28.00 28.02 28.00 28.02 18.9K
12:34 28.03 28.04 28.03 28.03 31.2K
12:35 28.04 28.06 28.04 28.05 16.9K
12:36 28.04 28.06 28.03 28.06 25.4K
12:37 28.06 28.06 28.03 28.03 18.2K
12:38 28.03 28.05 28.03 28.05 8.3K
12:39 28.06 28.06 28.04 28.04 10.0K
12:40 28.05 28.05 28.03 28.03 16.7K
12:41 28.03 28.03 28.02 28.02 5.7K
12:42 28.03 28.03 28.02 28.02 13.2K
12:43 28.02 28.03 28.02 28.03 17.6K
12:44 28.03 28.03 28.02 28.02 14.4K
12:45 28.02 28.02 28.02 28.02 13.4K
12:46 28.02 28.02 28.00 28.00 19.2K
12:47 28.00 28.02 28.00 28.02 16.1K
12:48 28.01 28.03 28.01 28.03 9.8K
12:49 28.03 28.03 28.02 28.02 19.5K
12:50 28.02 28.03 28.02 28.03 12.5K
12:51 28.03 28.03 28.02 28.02 14.8K
12:52 28.03 28.05 28.02 28.03 13.8K
12:53 28.03 28.04 28.03 28.04 7.7K
12:54 28.04 28.04 28.04 28.04 5.7K
12:55 28.03 28.05 28.03 28.05 25.4K
12:56 28.05 28.05 28.02 28.02 37.7K
12:57 28.02 28.04 28.02 28.04 17.3K
12:58 28.04 28.04 28.03 28.04 19.8K
12:59 28.04 28.04 28.03 28.04 40.8K
13:00 28.03 28.04 28.03 28.03 12.5K
13:01 28.01 28.01 27.99 27.99 15.2K
13:02 28.01 28.04 28.01 28.04 17.8K
13:03 28.03 28.04 28.03 28.03 28.9K
13:04 28.04 28.05 28.03 28.04 7.3K
13:05 28.04 28.05 28.04 28.05 21.1K
13:06 28.05 28.06 28.05 28.06 8.7K
13:07 28.06 28.06 28.04 28.04 7.1K
13:08 28.05 28.05 28.04 28.05 7.4K
13:09 28.05 28.06 28.04 28.04 11.0K
13:10 28.04 28.04 28.02 28.02 11.0K
13:11 28.03 28.04 28.03 28.03 12.0K
13:12 28.03 28.03 28.03 28.03 30.4K
13:13 28.03 28.03 28.02 28.03 3.8K
13:14 28.01 28.03 28.01 28.02 18.9K
13:15 28.02 28.03 28.02 28.03 4.8K
13:16 28.02 28.04 28.02 28.04 8.4K
13:17 28.04 28.04 28.04 28.04 11.4K
13:18 28.03 28.03 28.00 28.02 50.7K
13:19 28.02 28.03 28.01 28.03 53.6K
13:20 28.02 28.03 28.02 28.02 38.1K
13:21 28.03 28.03 28.02 28.03 8.6K
13:22 28.02 28.04 28.02 28.04 12.8K
13:23 28.04 28.06 28.04 28.06 18.5K
13:24 28.06 28.07 28.05 28.06 16.0K
13:25 28.06 28.06 28.05 28.05 7.2K
13:26 28.05 28.08 28.05 28.08 15.8K
13:27 28.07 28.08 28.07 28.08 10.0K
13:28 28.08 28.08 28.07 28.07 9.6K
13:29 28.07 28.07 28.07 28.07 5.4K
13:30 28.06 28.07 28.05 28.05 10.6K
13:31 28.07 28.09 28.07 28.09 26.1K
13:32 28.08 28.09 28.08 28.09 2.8K
13:33 28.08 28.09 28.08 28.08 16.2K
13:34 28.08 28.08 28.07 28.08 15.9K
13:35 28.08 28.08 28.07 28.08 10.6K
13:36 28.07 28.07 28.06 28.07 9.4K
13:37 28.06 28.07 28.05 28.07 13.8K
13:38 28.08 28.08 28.07 28.07 12.8K
13:39 28.07 28.07 28.07 28.07 6.4K
13:40 28.07 28.07 28.06 28.06 13.1K
13:41 28.07 28.08 28.07 28.07 14.3K
13:42 28.06 28.06 28.04 28.04 11.6K
13:43 28.04 28.06 28.04 28.05 12.8K
13:44 28.05 28.05 28.04 28.04 15.5K
13:45 28.05 28.05 28.04 28.05 14.0K
13:46 28.04 28.05 28.03 28.03 9.7K
13:47 28.04 28.05 28.04 28.05 19.0K
13:48 28.05 28.05 28.04 28.05 35.9K
13:49 28.04 28.04 28.01 28.01 11.6K
13:50 28.00 28.03 28.00 28.03 10.6K
13:51 28.03 28.03 28.02 28.02 11.1K
13:52 28.02 28.02 28.01 28.01 12.5K
13:53 28.01 28.02 28.01 28.01 23.3K
13:54 28.02 28.02 28.01 28.01 10.9K
13:55 28.02 28.04 28.02 28.04 16.5K
13:56 28.03 28.03 28.01 28.01 38.2K
13:57 28.02 28.02 28.01 28.01 7.6K
13:58 28.01 28.01 28.00 28.01 8.9K
13:59 28.02 28.02 28.01 28.02 11.0K
14:00 28.00 28.00 27.99 28.00 11.6K
14:01 27.99 28.02 27.99 28.01 23.2K
14:02 28.01 28.02 28.01 28.01 21.2K
14:03 28.04 28.05 28.04 28.04 19.7K
14:04 28.04 28.05 28.03 28.05 16.2K
14:05 28.05 28.05 28.04 28.04 13.5K
14:06 28.04 28.07 28.04 28.07 17.3K
14:07 28.07 28.08 28.07 28.08 13.9K
14:08 28.07 28.07 28.05 28.05 17.9K
14:09 28.04 28.04 28.03 28.03 14.2K
14:10 28.03 28.03 28.01 28.01 10.3K
14:11 28.01 28.02 28.01 28.01 13.2K
14:12 28.00 28.01 28.00 28.01 13.2K
14:13 28.01 28.01 28.00 28.00 13.0K
14:14 28.00 28.00 27.98 27.99 17.4K
14:15 27.99 27.99 27.98 27.98 7.0K
14:16 28.00 28.00 27.98 27.99 15.5K
14:17 27.98 27.98 27.97 27.97 17.2K
14:18 27.98 27.98 27.95 27.96 16.1K
14:19 27.96 27.98 27.96 27.98 13.0K
14:20 27.96 27.97 27.96 27.96 11.2K
14:21 27.96 27.96 27.95 27.96 17.8K
14:22 27.96 27.96 27.95 27.96 10.4K
14:23 27.96 27.97 27.96 27.96 16.6K
14:24 27.96 27.96 27.94 27.95 12.5K
14:25 27.95 27.96 27.95 27.96 11.4K
14:26 27.96 27.96 27.94 27.94 36.9K
14:27 27.95 27.95 27.94 27.94 19.6K
14:28 27.95 27.95 27.94 27.95 9.5K
14:29 27.94 27.95 27.94 27.95 11.8K
14:30 27.95 27.95 27.95 27.95 5.9K
14:31 27.95 27.99 27.95 27.99 25.0K
14:32 27.99 28.00 27.99 28.00 5.5K
14:33 28.00 28.00 28.00 28.00 14.0K
14:34 28.00 28.00 28.00 28.00 11.0K
14:35 28.01 28.02 28.01 28.02 13.0K
14:36 28.02 28.04 28.01 28.04 13.1K
14:37 28.04 28.06 28.04 28.06 19.4K
14:38 28.06 28.07 28.06 28.06 20.7K
14:39 28.06 28.06 28.06 28.06 29.7K
14:40 28.05 28.06 28.05 28.05 14.5K
14:41 28.05 28.06 28.05 28.05 12.4K
14:42 28.05 28.06 28.05 28.06 13.1K
14:43 28.06 28.07 28.06 28.07 22.7K
14:44 28.07 28.07 28.06 28.06 29.1K
14:45 28.07 28.07 28.06 28.06 14.9K
14:46 28.06 28.07 28.06 28.06 13.3K
14:47 28.06 28.09 28.06 28.08 15.7K
14:48 28.08 28.09 28.08 28.08 20.3K
14:49 28.08 28.08 28.07 28.08 9.4K
14:50 28.08 28.08 28.08 28.08 16.8K
14:51 28.08 28.09 28.08 28.09 11.1K
14:52 28.09 28.09 28.07 28.08 16.4K
14:53 28.07 28.07 28.06 28.07 11.5K
14:54 28.07 28.08 28.07 28.08 7.7K
14:55 28.07 28.07 28.07 28.07 11.6K
14:56 28.07 28.07 28.07 28.07 4.5K
14:57 28.06 28.07 28.06 28.06 47.3K
14:58 28.06 28.06 28.05 28.05 5.2K
14:59 28.05 28.06 28.05 28.06 21.2K
15:00 28.06 28.06 28.05 28.05 30.8K
15:01 28.05 28.05 28.04 28.04 14.7K
15:02 28.04 28.04 28.03 28.03 18.7K
15:03 28.03 28.05 28.03 28.03 17.3K
15:04 28.03 28.03 28.03 28.03 18.1K
15:05 28.04 28.04 28.01 28.01 19.1K
15:06 28.02 28.03 28.02 28.02 20.1K
15:07 28.02 28.02 28.01 28.02 9.9K
15:08 28.01 28.03 28.01 28.02 24.1K
15:09 28.02 28.04 28.02 28.04 20.6K
15:10 28.04 28.04 28.03 28.03 25.0K
15:11 28.03 28.03 28.02 28.02 11.5K
15:12 28.01 28.01 27.99 27.99 38.1K
15:13 27.98 28.00 27.97 28.00 23.1K
15:14 27.99 27.99 27.98 27.98 13.2K
15:15 27.98 28.01 27.98 28.01 22.2K
15:16 28.01 28.02 28.00 28.02 18.4K
15:17 28.03 28.04 28.02 28.04 15.1K
15:18 28.04 28.05 28.04 28.05 21.9K
15:19 28.05 28.05 28.03 28.05 22.7K
15:20 28.04 28.06 28.04 28.06 15.7K
15:21 28.04 28.05 28.04 28.04 15.1K
15:22 28.05 28.07 28.05 28.07 29.4K
15:23 28.07 28.07 28.06 28.06 42.3K
15:24 28.06 28.06 28.05 28.05 5.4K
15:25 28.04 28.05 28.04 28.05 49.9K
15:26 28.05 28.06 28.05 28.06 27.6K
15:27 28.05 28.07 28.05 28.07 19.2K
15:28 28.07 28.07 28.06 28.06 14.5K
15:29 28.07 28.07 28.06 28.06 17.4K
15:30 28.05 28.06 28.05 28.05 42.2K
15:31 28.05 28.06 28.04 28.04 29.6K
15:32 28.06 28.07 28.06 28.06 22.7K
15:33 28.07 28.07 28.06 28.07 20.0K
15:34 28.08 28.08 28.06 28.06 20.7K
15:35 28.06 28.07 28.05 28.05 23.8K
15:36 28.04 28.09 28.04 28.08 86.1K
15:37 28.08 28.09 28.06 28.07 21.9K
15:38 28.08 28.09 28.08 28.09 20.0K
15:39 28.08 28.10 28.08 28.10 15.8K
15:40 28.10 28.10 28.09 28.09 39.5K
15:41 28.09 28.09 28.08 28.09 27.2K
15:42 28.08 28.09 28.08 28.09 17.8K
15:43 28.09 28.12 28.09 28.11 42.0K
15:44 28.10 28.11 28.10 28.11 20.8K
15:45 28.10 28.10 28.08 28.08 105.3K
15:46 28.08 28.09 28.08 28.08 22.0K
15:47 28.08 28.09 28.07 28.07 45.1K
15:48 28.08 28.10 28.08 28.10 65.2K
15:49 28.11 28.12 28.11 28.12 26.7K
15:50 28.13 28.13 28.11 28.13 49.8K
15:51 28.12 28.12 28.11 28.12 150.2K
15:52 28.12 28.12 28.10 28.11 97.9K
15:53 28.10 28.15 28.10 28.15 67.3K
15:54 28.14 28.14 28.14 28.14 59.1K
15:55 28.14 28.18 28.14 28.18 193.5K
15:56 28.15 28.15 28.13 28.14 176.9K
15:57 28.14 28.15 28.14 28.15 106.4K
15:58 28.15 28.15 28.12 28.12 242.3K
15:59 28.14 28.14 28.13 28.14 216.2K
16:00 28.14 28.14 28.05 28.14 3,198.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available