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 30.26 30.56 30.17 30.29 146.9K
09:32 30.33 30.40 30.33 30.39 98.8K
09:33 30.40 30.41 30.39 30.40 38.3K
09:34 30.42 30.48 30.42 30.48 12.4K
09:35 30.47 30.47 30.46 30.46 16.7K
09:36 30.46 30.49 30.44 30.48 24.0K
09:37 30.48 30.49 30.47 30.47 21.9K
09:38 30.47 30.47 30.44 30.44 36.2K
09:39 30.43 30.44 30.41 30.44 26.6K
09:40 30.45 30.46 30.44 30.46 30.6K
09:41 30.46 30.46 30.45 30.45 30.4K
09:42 30.44 30.47 30.44 30.47 23.4K
09:43 30.45 30.46 30.44 30.45 14.6K
09:44 30.46 30.47 30.45 30.45 4.8K
09:45 30.45 30.49 30.45 30.49 23.9K
09:46 30.49 30.50 30.48 30.49 28.8K
09:47 30.45 30.47 30.44 30.47 42.6K
09:48 30.47 30.51 30.47 30.50 66.9K
09:49 30.50 30.51 30.49 30.50 55.3K
09:50 30.50 30.52 30.50 30.52 36.2K
09:51 30.53 30.58 30.53 30.57 52.7K
09:52 30.57 30.58 30.56 30.58 25.2K
09:53 30.56 30.57 30.56 30.56 64.8K
09:54 30.56 30.60 30.56 30.59 111.0K
09:55 30.54 30.54 30.53 30.54 51.6K
09:56 30.54 30.56 30.54 30.54 18.0K
09:57 30.53 30.56 30.53 30.53 11.2K
09:58 30.54 30.54 30.52 30.52 18.8K
09:59 30.54 30.54 30.52 30.52 17.8K
10:00 30.53 30.55 30.53 30.55 25.8K
10:01 30.54 30.56 30.52 30.52 34.7K
10:02 30.52 30.53 30.52 30.53 20.6K
10:03 30.53 30.54 30.52 30.54 15.4K
10:04 30.54 30.54 30.53 30.53 15.2K
10:05 30.55 30.61 30.55 30.61 124.6K
10:06 30.60 30.60 30.59 30.60 21.2K
10:07 30.60 30.62 30.60 30.61 11.8K
10:08 30.62 30.62 30.60 30.62 20.0K
10:09 30.63 30.63 30.60 30.62 30.5K
10:10 30.61 30.63 30.59 30.59 51.3K
10:11 30.59 30.60 30.59 30.59 52.7K
10:12 30.59 30.59 30.58 30.59 25.2K
10:13 30.59 30.66 30.59 30.65 51.6K
10:14 30.62 30.62 30.58 30.59 87.5K
10:15 30.60 30.63 30.60 30.63 26.3K
10:16 30.63 30.65 30.63 30.64 38.1K
10:17 30.63 30.63 30.61 30.62 49.0K
10:18 30.62 30.63 30.61 30.62 45.6K
10:19 30.62 30.62 30.61 30.62 57.8K
10:20 30.62 30.62 30.61 30.61 82.2K
10:21 30.61 30.61 30.60 30.61 47.8K
10:22 30.60 30.61 30.60 30.60 153.2K
10:23 30.60 30.62 30.60 30.60 67.2K
10:24 30.60 30.65 30.60 30.62 34.5K
10:25 30.63 30.63 30.62 30.62 11.7K
10:26 30.62 30.65 30.62 30.65 34.9K
10:27 30.65 30.65 30.64 30.64 26.9K
10:28 30.64 30.67 30.64 30.67 50.0K
10:29 30.64 30.64 30.63 30.63 96.2K
10:30 30.63 30.64 30.62 30.64 32.4K
10:31 30.64 30.64 30.61 30.64 77.0K
10:32 30.64 30.65 30.64 30.65 56.0K
10:33 30.65 30.68 30.65 30.68 41.9K
10:34 30.68 30.70 30.67 30.69 54.2K
10:35 30.70 30.71 30.70 30.70 46.9K
10:36 30.71 30.74 30.70 30.74 67.9K
10:37 30.72 30.73 30.71 30.72 98.4K
10:38 30.72 30.72 30.71 30.71 90.4K
10:39 30.70 30.74 30.70 30.74 139.8K
10:40 30.74 30.75 30.72 30.72 94.5K
10:41 30.70 30.70 30.68 30.68 65.0K
10:42 30.69 30.70 30.69 30.70 36.8K
10:43 30.66 30.66 30.66 30.66 162.4K
10:44 30.65 30.68 30.65 30.68 28.5K
10:45 30.68 30.68 30.68 30.68 4.1K
10:46 30.69 30.70 30.69 30.70 22.3K
10:47 30.68 30.72 30.68 30.71 117.3K
10:48 30.70 30.71 30.69 30.69 90.3K
10:49 30.70 30.73 30.70 30.73 40.8K
10:50 30.72 30.75 30.72 30.73 27.9K
10:51 30.72 30.72 30.68 30.70 43.1K
10:52 30.70 30.70 30.68 30.68 11.1K
10:53 30.68 30.68 30.65 30.66 15.1K
10:54 30.69 30.69 30.68 30.68 46.3K
10:55 30.69 30.70 30.68 30.68 49.5K
10:56 30.67 30.67 30.67 30.67 6.1K
10:57 30.68 30.68 30.66 30.67 18.3K
10:58 30.67 30.68 30.67 30.68 8.7K
10:59 30.67 30.67 30.66 30.66 32.2K
11:00 30.67 30.68 30.67 30.68 17.4K
11:01 30.70 30.73 30.69 30.73 261.5K
11:02 30.72 30.73 30.72 30.73 109.8K
11:03 30.73 30.73 30.72 30.72 30.2K
11:04 30.75 30.77 30.75 30.77 27.6K
11:05 30.76 30.76 30.75 30.75 244.3K
11:06 30.74 30.76 30.74 30.76 92.8K
11:07 30.77 30.77 30.76 30.76 41.6K
11:08 30.76 30.77 30.76 30.77 43.6K
11:09 30.77 30.80 30.77 30.78 55.3K
11:10 30.77 30.78 30.77 30.78 12.4K
11:11 30.78 30.78 30.75 30.77 62.6K
11:12 30.78 30.78 30.77 30.78 10.4K
11:13 30.80 30.80 30.80 30.80 18.6K
11:14 30.79 30.79 30.73 30.73 65.3K
11:15 30.73 30.74 30.73 30.74 58.7K
11:16 30.74 30.74 30.69 30.70 34.7K
11:17 30.70 30.73 30.70 30.73 41.4K
11:18 30.73 30.76 30.73 30.76 16.1K
11:19 30.77 30.79 30.77 30.79 48.2K
11:20 30.78 30.78 30.77 30.77 33.6K
11:21 30.77 30.80 30.77 30.80 27.6K
11:22 30.80 30.81 30.80 30.81 12.3K
11:23 30.82 30.84 30.82 30.84 67.0K
11:24 30.84 30.85 30.82 30.82 78.3K
11:25 30.82 30.82 30.81 30.81 16.2K
11:26 30.80 30.80 30.79 30.79 21.5K
11:27 30.79 30.82 30.79 30.81 37.5K
11:28 30.81 30.82 30.80 30.82 19.6K
11:29 30.81 30.81 30.80 30.81 10.2K
11:30 30.81 30.84 30.81 30.84 54.0K
11:31 30.84 30.84 30.81 30.82 179.3K
11:32 30.82 30.82 30.81 30.81 12.4K
11:33 30.81 30.83 30.81 30.83 14.5K
11:34 30.84 30.84 30.82 30.82 49.6K
11:35 30.82 30.85 30.82 30.84 26.5K
11:36 30.83 30.83 30.80 30.80 44.2K
11:37 30.80 30.81 30.80 30.81 10.9K
11:38 30.82 30.84 30.82 30.82 72.0K
11:39 30.82 30.82 30.80 30.80 30.5K
11:40 30.80 30.80 30.78 30.78 30.4K
11:41 30.78 30.79 30.77 30.79 9.4K
11:42 30.79 30.79 30.77 30.78 9.1K
11:43 30.78 30.79 30.78 30.78 8.1K
11:44 30.78 30.79 30.77 30.78 21.5K
11:45 30.78 30.78 30.78 30.78 15.9K
11:46 30.78 30.78 30.75 30.75 135.1K
11:47 30.76 30.76 30.75 30.75 22.5K
11:48 30.75 30.77 30.75 30.77 11.0K
11:49 30.77 30.77 30.76 30.77 5.0K
11:50 30.77 30.78 30.77 30.77 38.8K
11:51 30.77 30.77 30.75 30.75 39.3K
11:52 30.74 30.74 30.72 30.72 39.8K
11:53 30.72 30.72 30.69 30.69 20.6K
11:54 30.69 30.69 30.69 30.69 18.6K
11:55 30.68 30.69 30.68 30.69 6.0K
11:56 30.68 30.68 30.68 30.68 12.1K
11:57 30.68 30.68 30.67 30.68 7.3K
11:58 30.68 30.68 30.65 30.66 13.9K
11:59 30.66 30.67 30.64 30.64 24.4K
12:00 30.65 30.65 30.63 30.63 17.0K
12:01 30.63 30.63 30.62 30.63 4.2K
12:02 30.62 30.63 30.62 30.63 3.9K
12:03 30.63 30.67 30.63 30.67 40.7K
12:04 30.67 30.67 30.66 30.66 14.1K
12:05 30.67 30.67 30.63 30.63 94.0K
12:06 30.62 30.63 30.62 30.63 20.3K
12:07 30.63 30.64 30.63 30.64 11.9K
12:08 30.64 30.66 30.64 30.66 22.0K
12:09 30.66 30.66 30.65 30.65 14.6K
12:10 30.65 30.66 30.64 30.64 75.7K
12:11 30.64 30.65 30.64 30.65 1.0K
12:12 30.64 30.65 30.64 30.64 41.5K
12:13 30.64 30.64 30.63 30.63 3.5K
12:14 30.63 30.64 30.63 30.63 3.5K
12:15 30.63 30.65 30.63 30.65 13.8K
12:16 30.64 30.65 30.64 30.65 5.6K
12:17 30.66 30.66 30.65 30.66 20.0K
12:18 30.66 30.66 30.65 30.65 7.5K
12:19 30.65 30.65 30.62 30.62 14.9K
12:20 30.62 30.62 30.62 30.62 2.6K
12:21 30.62 30.64 30.62 30.64 10.8K
12:22 30.64 30.64 30.64 30.64 0.9K
12:23 30.65 30.66 30.65 30.66 11.2K
12:24 30.66 30.66 30.66 30.66 4.2K
12:25 30.66 30.66 30.66 30.66 18.5K
12:26 30.66 30.66 30.65 30.66 2.9K
12:27 30.66 30.66 30.65 30.65 5.4K
12:28 30.67 30.67 30.66 30.66 8.9K
12:29 30.67 30.67 30.66 30.67 6.2K
12:30 30.67 30.67 30.64 30.65 23.8K
12:31 30.65 30.65 30.63 30.63 8.1K
12:32 30.64 30.64 30.63 30.64 5.4K
12:33 30.62 30.64 30.62 30.64 34.8K
12:34 30.63 30.64 30.63 30.64 1.9K
12:35 30.64 30.64 30.64 30.64 1.4K
12:36 30.65 30.65 30.65 30.65 10.3K
12:37 30.66 30.67 30.65 30.67 4.9K
12:38 30.67 30.69 30.67 30.69 20.8K
12:39 30.69 30.69 30.68 30.68 25.3K
12:40 30.69 30.69 30.69 30.69 18.3K
12:41 30.69 30.69 30.68 30.68 15.2K
12:42 30.68 30.68 30.68 30.68 7.2K
12:43 30.68 30.69 30.68 30.69 6.3K
12:44 30.69 30.69 30.69 30.69 1.3K
12:45 30.69 30.69 30.68 30.68 9.6K
12:46 30.69 30.70 30.69 30.69 10.9K
12:47 30.69 30.69 30.69 30.69 4.6K
12:48 30.69 30.71 30.69 30.71 14.0K
12:49 30.71 30.71 30.69 30.70 28.4K
12:50 30.70 30.72 30.70 30.72 6.6K
12:51 30.74 30.74 30.74 30.74 22.4K
12:52 30.74 30.74 30.72 30.74 16.6K
12:53 30.74 30.75 30.74 30.75 21.4K
12:54 30.75 30.75 30.75 30.75 2.2K
12:55 30.75 30.76 30.75 30.76 7.6K
12:56 30.76 30.76 30.75 30.75 15.3K
12:57 30.74 30.74 30.73 30.73 21.0K
12:58 30.73 30.73 30.72 30.72 1.5K
12:59 30.72 30.73 30.72 30.72 3.7K
13:00 30.72 30.73 30.72 30.73 26.9K
13:01 30.73 30.74 30.73 30.74 9.4K
13:02 30.73 30.74 30.72 30.72 21.5K
13:03 30.71 30.72 30.71 30.72 5.2K
13:04 30.72 30.73 30.72 30.73 14.8K
13:05 30.73 30.75 30.73 30.74 21.6K
13:06 30.76 30.78 30.76 30.78 145.0K
13:07 30.77 30.77 30.76 30.77 22.9K
13:08 30.78 30.80 30.78 30.78 59.8K
13:09 30.78 30.79 30.78 30.79 9.6K
13:10 30.79 30.81 30.79 30.81 14.8K
13:11 30.80 30.81 30.80 30.80 700.0K
13:12 30.81 30.81 30.80 30.81 16.2K
13:13 30.81 30.82 30.81 30.82 5.3K
13:14 30.82 30.82 30.81 30.81 59.1K
13:15 30.81 30.81 30.80 30.81 4.3K
13:16 30.81 30.81 30.80 30.81 6.8K
13:17 30.82 30.82 30.82 30.82 4.6K
13:18 30.83 30.85 30.83 30.85 16.7K
13:19 30.85 30.86 30.85 30.86 27.7K
13:20 30.86 30.87 30.85 30.86 26.5K
13:21 30.86 30.86 30.86 30.86 2.2K
13:22 30.87 30.87 30.84 30.84 25.0K
13:23 30.85 30.87 30.85 30.87 21.2K
13:24 30.87 30.87 30.86 30.86 37.7K
13:25 30.86 30.86 30.85 30.86 4.6K
13:26 30.84 30.86 30.84 30.86 26.0K
13:27 30.86 30.86 30.86 30.86 7.2K
13:28 30.86 30.87 30.86 30.87 10.2K
13:29 30.87 30.87 30.87 30.87 3.9K
13:30 30.87 30.87 30.86 30.86 49.9K
13:31 30.85 30.88 30.85 30.87 39.2K
13:32 30.86 30.86 30.86 30.86 5.1K
13:33 30.86 30.86 30.85 30.86 3.5K
13:34 30.86 30.86 30.83 30.83 25.4K
13:35 30.83 30.83 30.83 30.83 9.5K
13:36 30.83 30.84 30.83 30.83 19.4K
13:37 30.84 30.85 30.83 30.83 26.0K
13:38 30.83 30.83 30.83 30.83 10.0K
13:39 30.83 30.84 30.83 30.84 26.7K
13:40 30.84 30.87 30.84 30.86 91.4K
13:41 30.85 30.85 30.82 30.82 39.2K
13:42 30.82 30.86 30.82 30.86 17.2K
13:43 30.86 30.86 30.85 30.85 8.2K
13:44 30.85 30.85 30.84 30.84 20.4K
13:45 30.84 30.84 30.84 30.84 19.1K
13:46 30.84 30.84 30.84 30.84 3.0K
13:47 30.84 30.84 30.84 30.84 14.8K
13:48 30.84 30.84 30.83 30.83 21.1K
13:49 30.84 30.84 30.83 30.84 16.0K
13:50 30.84 30.84 30.82 30.82 45.2K
13:51 30.83 30.84 30.83 30.84 9.9K
13:52 30.83 30.85 30.83 30.85 25.0K
13:53 30.85 30.85 30.84 30.84 25.7K
13:54 30.84 30.84 30.83 30.83 10.5K
13:55 30.82 30.83 30.82 30.82 13.4K
13:56 30.83 30.84 30.81 30.81 21.9K
13:57 30.81 30.81 30.79 30.79 8.7K
13:58 30.80 30.80 30.79 30.80 8.1K
13:59 30.80 30.81 30.80 30.80 22.8K
14:00 30.80 30.80 30.79 30.79 19.1K
14:01 30.78 30.80 30.78 30.80 9.9K
14:02 30.80 30.80 30.79 30.80 47.5K
14:03 30.80 30.81 30.79 30.81 54.6K
14:04 30.81 30.82 30.81 30.82 11.9K
14:05 30.85 30.86 30.84 30.84 151.4K
14:06 30.84 30.85 30.84 30.85 6.3K
14:07 30.85 30.86 30.85 30.85 23.6K
14:08 30.84 30.85 30.84 30.84 12.6K
14:09 30.84 30.84 30.84 30.84 5.7K
14:10 30.84 30.84 30.84 30.84 12.5K
14:11 30.83 30.84 30.83 30.84 68.9K
14:12 30.83 30.85 30.83 30.85 79.5K
14:13 30.84 30.86 30.84 30.86 21.3K
14:14 30.85 30.86 30.85 30.86 17.0K
14:15 30.86 30.86 30.86 30.86 4.2K
14:16 30.87 30.88 30.87 30.88 19.5K
14:17 30.88 30.89 30.88 30.89 19.0K
14:18 30.89 30.91 30.89 30.91 78.4K
14:19 30.91 30.93 30.91 30.93 13.4K
14:20 30.93 30.93 30.90 30.91 101.7K
14:21 30.89 30.90 30.89 30.89 57.0K
14:22 30.90 30.90 30.89 30.89 25.9K
14:23 30.88 30.88 30.85 30.85 100.7K
14:24 30.83 30.86 30.83 30.86 16.0K
14:25 30.85 30.86 30.84 30.86 13.0K
14:26 30.86 30.86 30.85 30.85 24.4K
14:27 30.86 30.87 30.85 30.85 17.2K
14:28 30.85 30.86 30.85 30.86 13.5K
14:29 30.88 30.88 30.87 30.87 34.5K
14:30 30.88 30.88 30.86 30.86 16.0K
14:31 30.87 30.89 30.87 30.88 27.4K
14:32 30.88 30.88 30.86 30.86 18.7K
14:33 30.87 30.87 30.86 30.87 12.3K
14:34 30.88 30.88 30.87 30.87 13.6K
14:35 30.87 30.88 30.86 30.88 9.2K
14:36 30.88 30.89 30.88 30.89 18.6K
14:37 30.89 30.90 30.89 30.90 13.3K
14:38 30.90 30.90 30.88 30.89 51.5K
14:39 30.88 30.89 30.88 30.88 17.3K
14:40 30.88 30.88 30.84 30.84 34.6K
14:41 30.84 30.85 30.83 30.83 13.2K
14:42 30.84 30.84 30.83 30.84 10.5K
14:43 30.83 30.85 30.83 30.85 33.3K
14:44 30.85 30.85 30.84 30.84 4.9K
14:45 30.84 30.84 30.82 30.83 53.1K
14:46 30.83 30.83 30.82 30.83 5.2K
14:47 30.83 30.83 30.82 30.83 13.4K
14:48 30.83 30.83 30.81 30.82 7.7K
14:49 30.81 30.84 30.81 30.84 25.2K
14:50 30.84 30.85 30.84 30.84 20.7K
14:51 30.84 30.85 30.84 30.85 7.9K
14:52 30.85 30.88 30.85 30.88 30.4K
14:53 30.88 30.89 30.88 30.89 24.1K
14:54 30.89 30.89 30.89 30.89 25.2K
14:55 30.88 30.89 30.88 30.89 37.9K
14:56 30.89 30.90 30.89 30.89 32.2K
14:57 30.89 30.90 30.89 30.90 39.1K
14:58 30.89 30.90 30.89 30.89 57.5K
14:59 30.89 30.89 30.89 30.89 4.9K
15:00 30.89 30.89 30.89 30.89 13.5K
15:01 30.89 30.89 30.87 30.87 18.3K
15:02 30.87 30.87 30.86 30.87 32.9K
15:03 30.86 30.86 30.85 30.86 17.6K
15:04 30.87 30.87 30.86 30.87 28.1K
15:05 30.88 30.88 30.88 30.88 92.9K
15:06 30.88 30.88 30.88 30.88 8.4K
15:07 30.88 30.89 30.88 30.88 38.5K
15:08 30.88 30.90 30.88 30.90 57.0K
15:09 30.91 30.92 30.91 30.92 26.9K
15:10 30.91 30.92 30.91 30.91 74.9K
15:11 30.92 30.92 30.91 30.92 15.1K
15:12 30.92 30.96 30.92 30.96 60.9K
15:13 30.95 30.95 30.95 30.95 34.4K
15:14 30.94 30.94 30.94 30.94 23.9K
15:15 30.95 30.96 30.95 30.96 52.4K
15:16 30.95 30.95 30.93 30.95 54.9K
15:17 30.94 30.94 30.94 30.94 34.1K
15:18 30.94 30.94 30.92 30.92 38.9K
15:19 30.92 30.92 30.91 30.91 22.4K
15:20 30.91 30.91 30.89 30.90 16.2K
15:21 30.90 30.90 30.89 30.89 19.6K
15:22 30.89 30.89 30.89 30.89 11.0K
15:23 30.89 30.89 30.87 30.87 27.2K
15:24 30.88 30.88 30.88 30.88 8.1K
15:25 30.87 30.88 30.87 30.88 75.9K
15:26 30.88 30.89 30.88 30.89 69.2K
15:27 30.89 30.89 30.88 30.89 45.9K
15:28 30.87 30.87 30.86 30.86 102.4K
15:29 30.86 30.86 30.85 30.86 16.1K
15:30 30.85 30.85 30.85 30.85 30.4K
15:31 30.86 30.87 30.86 30.87 66.1K
15:32 30.87 30.89 30.87 30.89 73.4K
15:33 30.89 30.89 30.87 30.87 107.1K
15:34 30.86 30.87 30.86 30.86 52.3K
15:35 30.86 30.87 30.86 30.87 38.3K
15:36 30.87 30.87 30.84 30.84 89.8K
15:37 30.84 30.86 30.83 30.86 48.6K
15:38 30.85 30.85 30.83 30.83 41.4K
15:39 30.83 30.84 30.83 30.84 31.5K
15:40 30.84 30.85 30.84 30.85 27.0K
15:41 30.85 30.85 30.85 30.85 38.9K
15:42 30.84 30.86 30.84 30.86 29.1K
15:43 30.86 30.86 30.85 30.85 33.3K
15:44 30.85 30.85 30.84 30.85 63.8K
15:45 30.85 30.86 30.85 30.86 30.5K
15:46 30.86 30.86 30.85 30.86 25.9K
15:47 30.85 30.86 30.85 30.86 47.4K
15:48 30.85 30.86 30.85 30.86 78.1K
15:49 30.86 30.86 30.86 30.86 47.5K
15:50 30.86 30.86 30.85 30.85 66.1K
15:51 30.84 30.86 30.84 30.84 78.1K
15:52 30.83 30.83 30.81 30.82 92.8K
15:53 30.81 30.82 30.81 30.82 69.2K
15:54 30.82 30.82 30.80 30.80 72.7K
15:55 30.79 30.82 30.79 30.80 245.0K
15:56 30.80 30.81 30.78 30.81 145.3K
15:57 30.81 30.84 30.81 30.84 214.3K
15:58 30.84 30.85 30.84 30.84 180.4K
15:59 30.85 30.86 30.85 30.86 205.2K
16:00 30.86 30.86 30.64 30.82 6,213.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available