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 29.98 30.24 29.26 30.24 263.8K
09:32 30.23 30.23 30.06 30.11 102.8K
09:33 30.14 30.32 30.14 30.27 98.7K
09:34 30.32 30.41 30.32 30.39 100.8K
09:35 30.36 30.40 30.36 30.40 50.5K
09:36 30.40 30.43 30.39 30.40 68.3K
09:37 30.40 30.46 30.40 30.44 38.9K
09:38 30.37 30.42 30.37 30.39 54.9K
09:39 30.40 30.48 30.40 30.48 98.6K
09:40 30.50 30.50 30.45 30.45 23.2K
09:41 30.47 30.51 30.47 30.48 53.6K
09:42 30.49 30.52 30.46 30.52 32.9K
09:43 30.54 30.54 30.51 30.51 83.3K
09:44 30.49 30.53 30.49 30.51 53.3K
09:45 30.49 30.49 30.44 30.44 36.0K
09:46 30.46 30.46 30.42 30.44 34.3K
09:47 30.43 30.43 30.38 30.38 29.5K
09:48 30.38 30.39 30.37 30.38 26.1K
09:49 30.38 30.38 30.26 30.26 34.7K
09:50 30.27 30.30 30.25 30.28 50.8K
09:51 30.27 30.28 30.21 30.21 33.7K
09:52 30.19 30.20 30.15 30.15 115.5K
09:53 30.21 30.24 30.21 30.23 31.3K
09:54 30.22 30.22 30.16 30.17 21.8K
09:55 30.17 30.19 30.15 30.15 26.6K
09:56 30.15 30.15 30.12 30.12 18.5K
09:57 30.12 30.12 30.10 30.11 19.1K
09:58 30.12 30.13 30.11 30.13 16.8K
09:59 30.12 30.14 30.12 30.14 47.3K
10:00 30.13 30.20 30.13 30.17 50.8K
10:01 30.19 30.21 30.17 30.17 29.4K
10:02 30.19 30.21 30.19 30.20 33.7K
10:03 30.21 30.21 30.21 30.21 23.9K
10:04 30.21 30.26 30.21 30.26 57.2K
10:05 30.28 30.33 30.28 30.33 49.7K
10:06 30.33 30.37 30.33 30.33 38.4K
10:07 30.32 30.35 30.32 30.34 19.2K
10:08 30.32 30.34 30.32 30.32 18.4K
10:09 30.32 30.33 30.32 30.33 49.5K
10:10 30.29 30.30 30.29 30.29 36.5K
10:11 30.32 30.34 30.32 30.33 99.0K
10:12 30.32 30.32 30.30 30.30 19.3K
10:13 30.29 30.29 30.27 30.28 18.0K
10:14 30.28 30.29 30.26 30.26 16.9K
10:15 30.26 30.26 30.21 30.21 17.7K
10:16 30.22 30.23 30.22 30.22 74.0K
10:17 30.22 30.24 30.20 30.21 18.1K
10:18 30.19 30.21 30.16 30.16 22.7K
10:19 30.15 30.18 30.15 30.18 25.5K
10:20 30.18 30.18 30.17 30.17 20.5K
10:21 30.17 30.19 30.15 30.15 82.0K
10:22 30.15 30.16 30.14 30.14 26.5K
10:23 30.14 30.14 30.13 30.13 17.5K
10:24 30.15 30.18 30.14 30.18 17.3K
10:25 30.18 30.19 30.17 30.19 31.0K
10:26 30.18 30.18 30.14 30.14 20.2K
10:27 30.14 30.15 30.11 30.11 25.0K
10:28 30.11 30.11 30.10 30.11 30.3K
10:29 30.09 30.11 30.09 30.11 14.0K
10:30 30.11 30.14 30.11 30.14 13.8K
10:31 30.12 30.12 30.09 30.10 18.0K
10:32 30.08 30.11 30.07 30.11 59.3K
10:33 30.12 30.18 30.12 30.18 15.0K
10:34 30.18 30.19 30.18 30.18 33.4K
10:35 30.17 30.18 30.16 30.18 34.5K
10:36 30.18 30.18 30.16 30.18 31.6K
10:37 30.19 30.20 30.19 30.20 14.9K
10:38 30.18 30.19 30.16 30.16 26.5K
10:39 30.16 30.16 30.15 30.15 14.3K
10:40 30.17 30.18 30.17 30.18 20.0K
10:41 30.17 30.17 30.15 30.16 26.6K
10:42 30.19 30.19 30.18 30.19 11.4K
10:43 30.19 30.21 30.19 30.21 13.1K
10:44 30.22 30.22 30.21 30.22 18.4K
10:45 30.21 30.25 30.21 30.24 13.6K
10:46 30.25 30.25 30.23 30.24 8.8K
10:47 30.24 30.24 30.22 30.23 14.4K
10:48 30.23 30.23 30.19 30.19 27.4K
10:49 30.17 30.20 30.17 30.20 51.8K
10:50 30.20 30.22 30.20 30.22 66.3K
10:51 30.22 30.25 30.22 30.25 19.0K
10:52 30.25 30.25 30.22 30.22 22.6K
10:53 30.20 30.21 30.20 30.20 8.6K
10:54 30.19 30.21 30.19 30.21 74.2K
10:55 30.22 30.22 30.18 30.18 17.6K
10:56 30.18 30.18 30.10 30.10 41.7K
10:57 30.10 30.10 30.08 30.08 54.0K
10:58 30.08 30.09 30.08 30.09 77.6K
10:59 30.09 30.09 30.05 30.05 20.0K
11:00 30.05 30.05 30.04 30.04 73.3K
11:01 30.06 30.08 30.05 30.05 29.9K
11:02 30.05 30.08 30.05 30.08 18.6K
11:03 30.08 30.10 30.08 30.10 32.5K
11:04 30.10 30.10 30.09 30.10 17.7K
11:05 30.11 30.12 30.11 30.12 21.9K
11:06 30.13 30.14 30.13 30.14 28.4K
11:07 30.12 30.12 30.08 30.08 30.1K
11:08 30.08 30.10 30.08 30.09 12.7K
11:09 30.09 30.12 30.09 30.11 26.4K
11:10 30.11 30.11 30.08 30.08 19.2K
11:11 30.08 30.10 30.06 30.10 11.3K
11:12 30.10 30.12 30.10 30.10 10.2K
11:13 30.11 30.11 30.10 30.11 25.7K
11:14 30.13 30.15 30.13 30.15 12.4K
11:15 30.15 30.15 30.12 30.12 11.9K
11:16 30.13 30.14 30.13 30.13 10.3K
11:17 30.11 30.11 30.10 30.10 12.4K
11:18 30.11 30.11 30.10 30.10 20.8K
11:19 30.10 30.11 30.09 30.11 12.7K
11:20 30.11 30.12 30.10 30.10 13.3K
11:21 30.09 30.10 30.08 30.10 16.4K
11:22 30.12 30.12 30.11 30.11 74.8K
11:23 30.10 30.10 30.09 30.09 19.8K
11:24 30.07 30.07 30.06 30.06 8.2K
11:25 30.06 30.07 30.06 30.06 9.1K
11:26 30.06 30.07 30.03 30.03 27.7K
11:27 30.03 30.04 30.03 30.04 13.5K
11:28 30.03 30.04 30.03 30.04 9.8K
11:29 30.04 30.06 30.03 30.04 10.3K
11:30 30.04 30.05 30.04 30.05 15.8K
11:31 30.04 30.04 30.03 30.04 49.7K
11:32 30.05 30.07 30.05 30.05 26.7K
11:33 30.03 30.07 30.03 30.07 15.6K
11:34 30.07 30.08 30.06 30.08 13.5K
11:35 30.08 30.10 30.08 30.09 15.1K
11:36 30.09 30.11 30.09 30.11 11.4K
11:37 30.10 30.13 30.09 30.09 60.8K
11:38 30.08 30.08 30.08 30.08 10.9K
11:39 30.07 30.08 30.07 30.08 9.8K
11:40 30.08 30.10 30.06 30.10 19.7K
11:41 30.10 30.10 30.06 30.08 20.8K
11:42 30.08 30.12 30.08 30.12 78.1K
11:43 30.12 30.14 30.12 30.14 12.9K
11:44 30.14 30.14 30.12 30.12 24.9K
11:45 30.13 30.13 30.12 30.12 41.4K
11:46 30.12 30.12 30.09 30.09 24.6K
11:47 30.09 30.11 30.09 30.10 18.0K
11:48 30.11 30.11 30.09 30.09 12.2K
11:49 30.07 30.10 30.07 30.10 34.9K
11:50 30.09 30.09 30.07 30.07 12.3K
11:51 30.07 30.07 30.05 30.05 7.6K
11:52 30.05 30.05 30.03 30.03 23.2K
11:53 30.03 30.04 30.03 30.03 22.2K
11:54 30.03 30.07 30.03 30.07 88.3K
11:55 30.08 30.08 30.06 30.06 39.4K
11:56 30.06 30.07 30.06 30.07 123.1K
11:57 30.07 30.07 30.06 30.06 22.2K
11:58 30.06 30.06 30.05 30.06 27.6K
11:59 30.06 30.07 30.05 30.05 14.8K
12:00 30.06 30.07 30.05 30.07 15.6K
12:01 30.08 30.08 30.06 30.06 36.8K
12:02 30.05 30.08 30.05 30.07 17.0K
12:03 30.08 30.09 30.08 30.09 16.6K
12:04 30.10 30.11 30.08 30.10 21.1K
12:05 30.09 30.11 30.09 30.11 15.7K
12:06 30.11 30.13 30.10 30.13 8.7K
12:07 30.13 30.14 30.13 30.14 21.7K
12:08 30.14 30.15 30.14 30.15 28.3K
12:09 30.15 30.15 30.15 30.15 10.9K
12:10 30.15 30.15 30.15 30.15 10.5K
12:11 30.16 30.17 30.16 30.17 16.4K
12:12 30.17 30.19 30.17 30.19 8.6K
12:13 30.19 30.19 30.16 30.17 16.7K
12:14 30.17 30.17 30.15 30.15 26.3K
12:15 30.17 30.17 30.16 30.16 19.5K
12:16 30.16 30.16 30.14 30.15 90.5K
12:17 30.16 30.16 30.16 30.16 18.6K
12:18 30.17 30.17 30.16 30.17 21.3K
12:19 30.17 30.18 30.16 30.18 17.4K
12:20 30.16 30.17 30.16 30.17 15.9K
12:21 30.17 30.18 30.16 30.18 11.0K
12:22 30.17 30.19 30.17 30.18 9.4K
12:23 30.18 30.19 30.18 30.19 7.7K
12:24 30.19 30.21 30.19 30.21 10.5K
12:25 30.21 30.21 30.20 30.21 21.9K
12:26 30.19 30.20 30.19 30.20 19.4K
12:27 30.20 30.20 30.18 30.18 11.9K
12:28 30.19 30.19 30.17 30.17 17.8K
12:29 30.18 30.18 30.16 30.16 23.2K
12:30 30.15 30.15 30.14 30.14 11.3K
12:31 30.15 30.16 30.15 30.16 12.1K
12:32 30.16 30.16 30.15 30.15 10.0K
12:33 30.15 30.16 30.15 30.16 6.3K
12:34 30.16 30.17 30.16 30.17 10.6K
12:35 30.17 30.17 30.17 30.17 3.5K
12:36 30.17 30.18 30.17 30.18 10.7K
12:37 30.18 30.18 30.17 30.18 11.6K
12:38 30.18 30.21 30.18 30.21 19.3K
12:39 30.20 30.20 30.17 30.17 12.2K
12:40 30.17 30.18 30.17 30.18 8.0K
12:41 30.18 30.19 30.18 30.18 6.9K
12:42 30.18 30.19 30.18 30.18 16.3K
12:43 30.18 30.19 30.18 30.19 8.0K
12:44 30.19 30.19 30.19 30.19 3.1K
12:45 30.19 30.21 30.19 30.21 18.7K
12:46 30.21 30.21 30.20 30.20 13.8K
12:47 30.20 30.21 30.19 30.21 10.0K
12:48 30.21 30.21 30.21 30.21 3.5K
12:49 30.20 30.21 30.20 30.21 8.3K
12:50 30.20 30.21 30.19 30.20 19.7K
12:51 30.20 30.21 30.19 30.20 16.6K
12:52 30.19 30.21 30.19 30.19 6.2K
12:53 30.19 30.23 30.19 30.23 13.6K
12:54 30.23 30.23 30.21 30.21 6.4K
12:55 30.21 30.22 30.21 30.21 8.0K
12:56 30.22 30.23 30.22 30.22 14.5K
12:57 30.21 30.23 30.21 30.23 17.4K
12:58 30.23 30.23 30.22 30.22 11.6K
12:59 30.23 30.23 30.22 30.23 2.1K
13:00 30.21 30.22 30.20 30.21 24.6K
13:01 30.21 30.22 30.20 30.21 8.1K
13:02 30.21 30.23 30.21 30.23 8.1K
13:03 30.23 30.23 30.22 30.22 17.4K
13:04 30.22 30.23 30.22 30.23 3.0K
13:05 30.23 30.23 30.23 30.23 2.5K
13:06 30.23 30.23 30.23 30.23 7.0K
13:07 30.24 30.24 30.23 30.23 9.9K
13:08 30.23 30.25 30.23 30.25 14.5K
13:09 30.25 30.28 30.25 30.28 20.8K
13:10 30.28 30.29 30.27 30.27 21.3K
13:11 30.27 30.28 30.27 30.27 8.3K
13:12 30.27 30.28 30.27 30.28 15.9K
13:13 30.26 30.27 30.26 30.27 9.4K
13:14 30.27 30.28 30.27 30.28 15.7K
13:15 30.28 30.28 30.25 30.25 638.4K
13:16 30.26 30.27 30.22 30.22 131.8K
13:17 30.23 30.25 30.23 30.25 15.8K
13:18 30.25 30.27 30.25 30.26 19.8K
13:19 30.26 30.27 30.26 30.26 27.4K
13:20 30.26 30.27 30.24 30.24 10.0K
13:21 30.24 30.24 30.24 30.24 3.9K
13:22 30.24 30.31 30.24 30.30 134.3K
13:23 30.28 30.29 30.28 30.28 23.4K
13:24 30.28 30.29 30.27 30.28 20.1K
13:25 30.28 30.28 30.28 30.28 4.9K
13:26 30.28 30.29 30.28 30.29 44.9K
13:27 30.29 30.30 30.28 30.28 13.6K
13:28 30.29 30.29 30.29 30.29 4.9K
13:29 30.29 30.30 30.29 30.29 24.9K
13:30 30.29 30.29 30.28 30.28 13.4K
13:31 30.28 30.29 30.28 30.29 18.6K
13:32 30.29 30.30 30.29 30.30 11.0K
13:33 30.30 30.32 30.30 30.32 10.3K
13:34 30.32 30.33 30.31 30.33 17.4K
13:35 30.32 30.32 30.30 30.30 9.9K
13:36 30.30 30.30 30.28 30.28 13.2K
13:37 30.28 30.29 30.28 30.28 9.9K
13:38 30.29 30.30 30.29 30.30 19.0K
13:39 30.30 30.31 30.30 30.31 34.3K
13:40 30.31 30.33 30.31 30.33 11.8K
13:41 30.32 30.32 30.31 30.31 11.3K
13:42 30.32 30.32 30.32 30.32 5.1K
13:43 30.30 30.31 30.29 30.31 15.3K
13:44 30.31 30.32 30.30 30.32 16.7K
13:45 30.32 30.32 30.31 30.32 8.1K
13:46 30.32 30.33 30.32 30.32 17.9K
13:47 30.33 30.33 30.33 30.33 20.4K
13:48 30.34 30.35 30.34 30.35 18.4K
13:49 30.35 30.35 30.32 30.32 27.1K
13:50 30.32 30.32 30.32 30.32 5.7K
13:51 30.33 30.34 30.33 30.33 18.0K
13:52 30.33 30.36 30.33 30.35 27.3K
13:53 30.34 30.34 30.33 30.33 9.6K
13:54 30.34 30.35 30.34 30.34 17.6K
13:55 30.34 30.35 30.34 30.35 11.0K
13:56 30.35 30.35 30.34 30.35 9.2K
13:57 30.35 30.35 30.35 30.35 8.8K
13:58 30.35 30.35 30.33 30.34 51.4K
13:59 30.34 30.35 30.32 30.32 22.2K
14:00 30.32 30.33 30.32 30.32 13.9K
14:01 30.32 30.32 30.29 30.29 13.6K
14:02 30.31 30.32 30.31 30.32 16.4K
14:03 30.32 30.33 30.32 30.32 16.5K
14:04 30.32 30.33 30.32 30.33 15.9K
14:05 30.33 30.35 30.33 30.35 12.5K
14:06 30.35 30.35 30.34 30.34 47.8K
14:07 30.34 30.34 30.33 30.33 13.8K
14:08 30.33 30.34 30.31 30.34 22.2K
14:09 30.34 30.34 30.32 30.32 9.1K
14:10 30.31 30.31 30.31 30.31 2.9K
14:11 30.31 30.32 30.31 30.31 14.0K
14:12 30.31 30.31 30.29 30.29 16.9K
14:13 30.28 30.30 30.28 30.30 35.0K
14:14 30.29 30.29 30.27 30.27 18.3K
14:15 30.28 30.28 30.27 30.28 20.8K
14:16 30.29 30.30 30.28 30.30 12.0K
14:17 30.31 30.31 30.29 30.30 12.0K
14:18 30.30 30.30 30.30 30.30 5.2K
14:19 30.31 30.31 30.31 30.31 18.6K
14:20 30.32 30.33 30.32 30.33 17.1K
14:21 30.33 30.33 30.32 30.32 14.2K
14:22 30.31 30.33 30.31 30.33 71.6K
14:23 30.33 30.33 30.32 30.32 30.7K
14:24 30.31 30.32 30.31 30.32 17.5K
14:25 30.32 30.32 30.31 30.31 29.3K
14:26 30.31 30.31 30.30 30.30 41.5K
14:27 30.30 30.30 30.30 30.30 5.9K
14:28 30.29 30.29 30.28 30.28 32.2K
14:29 30.28 30.28 30.27 30.28 26.4K
14:30 30.29 30.30 30.28 30.29 20.3K
14:31 30.29 30.31 30.29 30.31 13.5K
14:32 30.31 30.33 30.31 30.33 23.1K
14:33 30.33 30.33 30.33 30.33 10.4K
14:34 30.33 30.33 30.32 30.32 23.5K
14:35 30.32 30.32 30.32 30.32 29.2K
14:36 30.32 30.32 30.31 30.31 23.7K
14:37 30.31 30.35 30.31 30.34 31.2K
14:38 30.34 30.34 30.33 30.33 26.9K
14:39 30.33 30.33 30.32 30.32 11.8K
14:40 30.33 30.34 30.33 30.33 31.1K
14:41 30.34 30.35 30.34 30.34 6.3K
14:42 30.36 30.37 30.35 30.37 33.6K
14:43 30.36 30.37 30.36 30.36 18.6K
14:44 30.35 30.35 30.34 30.35 18.5K
14:45 30.34 30.36 30.34 30.36 28.1K
14:46 30.36 30.37 30.36 30.37 21.5K
14:47 30.39 30.40 30.37 30.37 41.7K
14:48 30.37 30.38 30.37 30.37 14.2K
14:49 30.37 30.38 30.37 30.37 9.4K
14:50 30.37 30.37 30.34 30.35 22.1K
14:51 30.35 30.35 30.34 30.35 8.7K
14:52 30.35 30.35 30.33 30.33 10.9K
14:53 30.34 30.35 30.34 30.35 11.6K
14:54 30.35 30.36 30.35 30.36 34.0K
14:55 30.36 30.36 30.35 30.35 18.9K
14:56 30.35 30.35 30.33 30.33 18.8K
14:57 30.32 30.32 30.31 30.31 38.1K
14:58 30.32 30.32 30.31 30.31 19.8K
14:59 30.31 30.31 30.30 30.30 29.4K
15:00 30.30 30.30 30.29 30.30 16.1K
15:01 30.30 30.30 30.27 30.28 23.2K
15:02 30.28 30.29 30.28 30.29 11.9K
15:03 30.29 30.30 30.29 30.30 16.2K
15:04 30.31 30.31 30.30 30.31 24.7K
15:05 30.32 30.34 30.31 30.34 32.0K
15:06 30.34 30.34 30.32 30.32 17.5K
15:07 30.33 30.34 30.33 30.34 12.2K
15:08 30.34 30.34 30.32 30.32 45.0K
15:09 30.32 30.32 30.32 30.32 32.7K
15:10 30.33 30.33 30.33 30.33 24.4K
15:11 30.31 30.32 30.31 30.32 8.4K
15:12 30.31 30.31 30.30 30.31 12.3K
15:13 30.29 30.31 30.29 30.31 33.3K
15:14 30.31 30.31 30.30 30.30 35.6K
15:15 30.30 30.31 30.30 30.31 41.8K
15:16 30.32 30.34 30.32 30.34 53.4K
15:17 30.35 30.35 30.35 30.35 59.3K
15:18 30.35 30.37 30.35 30.37 27.2K
15:19 30.36 30.36 30.35 30.36 39.6K
15:20 30.34 30.34 30.33 30.34 61.8K
15:21 30.34 30.34 30.33 30.33 42.9K
15:22 30.33 30.34 30.33 30.33 20.1K
15:23 30.33 30.33 30.32 30.32 38.6K
15:24 30.31 30.31 30.30 30.31 31.5K
15:25 30.31 30.31 30.30 30.31 17.3K
15:26 30.31 30.31 30.30 30.31 23.1K
15:27 30.31 30.31 30.30 30.30 13.8K
15:28 30.30 30.31 30.30 30.31 38.2K
15:29 30.31 30.31 30.30 30.30 27.5K
15:30 30.30 30.30 30.28 30.28 21.9K
15:31 30.28 30.28 30.27 30.28 31.4K
15:32 30.28 30.29 30.27 30.29 41.9K
15:33 30.29 30.31 30.29 30.31 41.3K
15:34 30.30 30.30 30.29 30.29 20.6K
15:35 30.29 30.29 30.28 30.28 32.2K
15:36 30.28 30.30 30.28 30.29 46.0K
15:37 30.29 30.31 30.29 30.30 40.6K
15:38 30.30 30.31 30.30 30.31 23.9K
15:39 30.30 30.30 30.27 30.27 30.7K
15:40 30.27 30.28 30.27 30.28 21.2K
15:41 30.27 30.27 30.25 30.25 26.7K
15:42 30.25 30.28 30.25 30.27 56.0K
15:43 30.27 30.28 30.27 30.27 25.5K
15:44 30.27 30.27 30.26 30.26 22.8K
15:45 30.26 30.26 30.26 30.26 24.5K
15:46 30.26 30.26 30.24 30.25 43.5K
15:47 30.24 30.25 30.24 30.25 51.3K
15:48 30.25 30.26 30.25 30.26 36.8K
15:49 30.26 30.26 30.24 30.26 84.5K
15:50 30.25 30.26 30.25 30.25 52.9K
15:51 30.26 30.26 30.24 30.24 103.8K
15:52 30.22 30.25 30.22 30.24 93.5K
15:53 30.25 30.25 30.24 30.24 128.5K
15:54 30.24 30.26 30.24 30.26 176.5K
15:55 30.28 30.28 30.27 30.28 145.6K
15:56 30.24 30.27 30.24 30.27 134.8K
15:57 30.27 30.27 30.25 30.26 129.6K
15:58 30.27 30.28 30.27 30.28 239.7K
15:59 30.27 30.30 30.27 30.30 150.8K
16:00 30.30 30.34 30.16 30.31 3,697.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available