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 31.47 31.61 31.45 31.45 385.7K
09:32 31.50 31.51 31.49 31.50 17.6K
09:33 31.50 31.52 31.50 31.52 35.9K
09:34 31.50 31.55 31.50 31.55 67.1K
09:35 31.54 31.55 31.51 31.52 83.4K
09:36 31.52 31.57 31.52 31.57 61.4K
09:37 31.58 31.63 31.58 31.63 39.7K
09:38 31.61 31.65 31.60 31.65 35.0K
09:39 31.64 31.64 31.62 31.62 45.0K
09:40 31.60 31.60 31.59 31.59 23.9K
09:41 31.59 31.61 31.58 31.60 86.1K
09:42 31.60 31.62 31.60 31.60 30.5K
09:43 31.60 31.60 31.57 31.58 31.6K
09:44 31.57 31.58 31.56 31.58 21.7K
09:45 31.57 31.57 31.53 31.54 33.4K
09:46 31.56 31.56 31.52 31.52 15.2K
09:47 31.51 31.51 31.49 31.49 15.3K
09:48 31.49 31.53 31.49 31.53 25.2K
09:49 31.55 31.58 31.55 31.58 17.4K
09:50 31.58 31.58 31.56 31.56 13.8K
09:51 31.56 31.56 31.55 31.55 12.1K
09:52 31.55 31.58 31.55 31.58 10.2K
09:53 31.58 31.62 31.58 31.58 116.8K
09:54 31.57 31.57 31.55 31.55 46.3K
09:55 31.55 31.57 31.55 31.56 42.5K
09:56 31.56 31.56 31.53 31.53 16.3K
09:57 31.54 31.54 31.46 31.46 32.7K
09:58 31.46 31.47 31.45 31.47 20.3K
09:59 31.47 31.47 31.46 31.47 11.6K
10:00 31.47 31.49 31.47 31.49 19.4K
10:01 31.50 31.51 31.50 31.50 49.4K
10:02 31.49 31.52 31.49 31.52 17.2K
10:03 31.53 31.54 31.53 31.54 15.9K
10:04 31.54 31.56 31.54 31.55 32.3K
10:05 31.55 31.55 31.53 31.53 28.2K
10:06 31.51 31.51 31.50 31.50 40.8K
10:07 31.50 31.51 31.50 31.51 69.6K
10:08 31.50 31.50 31.48 31.48 30.6K
10:09 31.48 31.48 31.47 31.47 17.9K
10:10 31.47 31.47 31.45 31.46 10.1K
10:11 31.45 31.48 31.45 31.47 7.9K
10:12 31.48 31.49 31.48 31.48 14.5K
10:13 31.48 31.49 31.48 31.49 13.9K
10:14 31.49 31.52 31.49 31.52 15.6K
10:15 31.52 31.55 31.52 31.54 49.0K
10:16 31.55 31.58 31.54 31.58 16.0K
10:17 31.56 31.56 31.55 31.55 18.8K
10:18 31.55 31.55 31.52 31.52 17.0K
10:19 31.51 31.51 31.48 31.49 22.3K
10:20 31.48 31.48 31.45 31.46 21.4K
10:21 31.46 31.46 31.44 31.44 7.6K
10:22 31.44 31.44 31.43 31.43 11.7K
10:23 31.44 31.47 31.43 31.47 49.3K
10:24 31.47 31.48 31.47 31.48 13.4K
10:25 31.48 31.48 31.47 31.48 13.6K
10:26 31.48 31.50 31.48 31.50 11.8K
10:27 31.50 31.50 31.49 31.49 23.9K
10:28 31.49 31.49 31.49 31.49 4.3K
10:29 31.49 31.50 31.49 31.50 15.3K
10:30 31.50 31.50 31.47 31.48 11.2K
10:31 31.47 31.47 31.46 31.47 8.3K
10:32 31.47 31.49 31.47 31.49 28.7K
10:33 31.48 31.48 31.46 31.46 9.5K
10:34 31.45 31.45 31.43 31.43 12.4K
10:35 31.40 31.41 31.40 31.40 12.3K
10:36 31.40 31.43 31.40 31.43 25.2K
10:37 31.43 31.46 31.43 31.46 13.8K
10:38 31.46 31.47 31.46 31.46 21.2K
10:39 31.47 31.47 31.46 31.47 17.1K
10:40 31.46 31.46 31.45 31.46 8.5K
10:41 31.46 31.46 31.45 31.45 15.5K
10:42 31.45 31.45 31.44 31.44 9.4K
10:43 31.44 31.44 31.42 31.44 17.8K
10:44 31.44 31.45 31.44 31.45 8.6K
10:45 31.44 31.44 31.42 31.43 8.3K
10:46 31.42 31.47 31.42 31.47 19.3K
10:47 31.47 31.47 31.45 31.45 14.6K
10:48 31.46 31.46 31.45 31.45 7.9K
10:49 31.45 31.47 31.45 31.47 15.1K
10:50 31.46 31.46 31.44 31.44 11.1K
10:51 31.44 31.44 31.43 31.43 9.1K
10:52 31.43 31.44 31.42 31.44 7.3K
10:53 31.44 31.45 31.44 31.45 6.3K
10:54 31.45 31.47 31.45 31.46 12.8K
10:55 31.47 31.48 31.47 31.47 18.2K
10:56 31.46 31.48 31.46 31.48 9.1K
10:57 31.48 31.49 31.48 31.48 20.0K
10:58 31.48 31.48 31.47 31.47 19.8K
10:59 31.46 31.48 31.46 31.48 13.0K
11:00 31.47 31.48 31.47 31.48 29.3K
11:01 31.49 31.49 31.48 31.48 13.6K
11:02 31.48 31.48 31.45 31.45 19.1K
11:03 31.46 31.46 31.45 31.45 8.3K
11:04 31.44 31.44 31.41 31.41 29.3K
11:05 31.41 31.41 31.40 31.41 15.9K
11:06 31.41 31.42 31.41 31.41 19.2K
11:07 31.41 31.41 31.41 31.41 18.5K
11:08 31.41 31.41 31.40 31.40 32.9K
11:09 31.40 31.40 31.39 31.40 8.9K
11:10 31.40 31.41 31.40 31.40 17.9K
11:11 31.40 31.41 31.40 31.41 39.8K
11:12 31.41 31.42 31.41 31.41 15.4K
11:13 31.41 31.41 31.39 31.39 25.5K
11:14 31.38 31.39 31.38 31.38 20.3K
11:15 31.38 31.38 31.35 31.36 31.7K
11:16 31.36 31.37 31.35 31.36 25.6K
11:17 31.35 31.35 31.34 31.34 28.4K
11:18 31.35 31.35 31.34 31.35 26.9K
11:19 31.37 31.39 31.37 31.39 35.5K
11:20 31.39 31.40 31.39 31.39 23.1K
11:21 31.39 31.39 31.38 31.38 12.2K
11:22 31.38 31.39 31.37 31.39 25.9K
11:23 31.39 31.41 31.39 31.40 37.6K
11:24 31.39 31.40 31.38 31.38 24.2K
11:25 31.39 31.40 31.38 31.40 18.9K
11:26 31.40 31.41 31.40 31.41 11.2K
11:27 31.41 31.43 31.41 31.43 15.6K
11:28 31.43 31.43 31.40 31.40 21.5K
11:29 31.40 31.43 31.40 31.43 11.9K
11:30 31.41 31.42 31.40 31.40 4.5K
11:31 31.41 31.41 31.39 31.39 9.0K
11:32 31.39 31.39 31.38 31.38 23.1K
11:33 31.38 31.38 31.36 31.36 12.3K
11:34 31.36 31.36 31.34 31.34 6.4K
11:35 31.34 31.34 31.33 31.34 17.6K
11:36 31.35 31.36 31.35 31.36 16.4K
11:37 31.36 31.36 31.36 31.36 6.0K
11:38 31.36 31.36 31.34 31.34 19.6K
11:39 31.34 31.35 31.34 31.34 9.7K
11:40 31.34 31.35 31.34 31.34 10.3K
11:41 31.34 31.35 31.33 31.35 9.8K
11:42 31.35 31.35 31.34 31.34 5.3K
11:43 31.34 31.35 31.34 31.35 11.1K
11:44 31.35 31.35 31.35 31.35 2.3K
11:45 31.35 31.35 31.35 31.35 3.6K
11:46 31.34 31.34 31.33 31.33 13.6K
11:47 31.33 31.34 31.33 31.33 9.9K
11:48 31.35 31.36 31.34 31.36 21.9K
11:49 31.36 31.36 31.35 31.36 16.8K
11:50 31.36 31.36 31.34 31.34 9.3K
11:51 31.34 31.35 31.34 31.35 6.7K
11:52 31.35 31.36 31.35 31.36 17.3K
11:53 31.37 31.37 31.36 31.36 3.6K
11:54 31.36 31.38 31.36 31.37 34.4K
11:55 31.38 31.38 31.35 31.35 19.5K
11:56 31.35 31.35 31.35 31.35 1.8K
11:57 31.35 31.35 31.33 31.33 16.1K
11:58 31.33 31.33 31.28 31.28 27.9K
11:59 31.27 31.27 31.25 31.25 25.9K
12:00 31.26 31.26 31.24 31.26 17.9K
12:01 31.25 31.26 31.22 31.22 15.7K
12:02 31.22 31.26 31.22 31.25 23.8K
12:03 31.25 31.25 31.23 31.23 5.1K
12:04 31.23 31.26 31.23 31.26 17.3K
12:05 31.25 31.26 31.25 31.25 15.0K
12:06 31.25 31.26 31.25 31.26 9.4K
12:07 31.25 31.26 31.25 31.26 8.8K
12:08 31.28 31.28 31.27 31.27 18.3K
12:09 31.27 31.28 31.26 31.26 6.9K
12:10 31.26 31.27 31.25 31.25 6.6K
12:11 31.26 31.28 31.25 31.28 11.4K
12:12 31.28 31.29 31.28 31.28 18.0K
12:13 31.28 31.30 31.28 31.30 3.9K
12:14 31.30 31.30 31.29 31.30 12.6K
12:15 31.29 31.31 31.29 31.31 16.4K
12:16 31.32 31.33 31.32 31.33 8.0K
12:17 31.33 31.33 31.33 31.33 12.7K
12:18 31.34 31.36 31.34 31.35 24.6K
12:19 31.35 31.35 31.34 31.34 2.5K
12:20 31.35 31.36 31.35 31.36 6.3K
12:21 31.36 31.36 31.36 31.36 17.5K
12:22 31.36 31.36 31.34 31.34 25.4K
12:23 31.33 31.35 31.33 31.34 21.4K
12:24 31.34 31.35 31.34 31.35 3.0K
12:25 31.35 31.35 31.35 31.35 6.4K
12:26 31.35 31.35 31.33 31.33 2.5K
12:27 31.34 31.34 31.33 31.33 11.0K
12:28 31.34 31.34 31.33 31.34 7.3K
12:29 31.33 31.35 31.33 31.35 25.4K
12:30 31.35 31.36 31.35 31.36 20.8K
12:31 31.36 31.36 31.35 31.36 14.5K
12:32 31.36 31.37 31.36 31.36 9.2K
12:33 31.36 31.36 31.36 31.36 25.1K
12:34 31.36 31.36 31.35 31.36 5.9K
12:35 31.35 31.36 31.35 31.36 9.7K
12:36 31.36 31.36 31.35 31.35 4.7K
12:37 31.36 31.37 31.36 31.37 38.7K
12:38 31.37 31.37 31.35 31.35 31.8K
12:39 31.35 31.36 31.35 31.36 10.2K
12:40 31.36 31.36 31.35 31.35 136.0K
12:41 31.36 31.36 31.35 31.35 12.8K
12:42 31.36 31.36 31.35 31.36 2.8K
12:43 31.35 31.38 31.35 31.37 22.5K
12:44 31.37 31.37 31.36 31.37 26.2K
12:45 31.37 31.39 31.37 31.39 12.3K
12:46 31.39 31.40 31.39 31.40 7.3K
12:47 31.40 31.40 31.38 31.38 30.0K
12:48 31.38 31.38 31.37 31.38 7.8K
12:49 31.39 31.39 31.37 31.37 46.7K
12:50 31.37 31.38 31.37 31.38 13.5K
12:51 31.37 31.38 31.37 31.38 28.0K
12:52 31.38 31.38 31.36 31.36 21.5K
12:53 31.36 31.41 31.36 31.41 66.6K
12:54 31.41 31.41 31.41 31.41 4.6K
12:55 31.40 31.42 31.40 31.42 11.7K
12:56 31.42 31.42 31.41 31.42 14.7K
12:57 31.42 31.42 31.41 31.41 16.1K
12:58 31.41 31.44 31.41 31.44 32.5K
12:59 31.44 31.44 31.44 31.44 3.5K
13:00 31.44 31.44 31.44 31.44 11.9K
13:01 31.44 31.46 31.44 31.46 13.9K
13:02 31.46 31.47 31.46 31.46 10.6K
13:03 31.46 31.47 31.46 31.47 12.9K
13:04 31.47 31.47 31.46 31.46 8.7K
13:05 31.46 31.46 31.46 31.46 8.7K
13:06 31.46 31.46 31.45 31.46 5.5K
13:07 31.45 31.45 31.44 31.44 16.8K
13:08 31.44 31.44 31.44 31.44 7.5K
13:09 31.44 31.44 31.43 31.43 4.0K
13:10 31.43 31.44 31.43 31.44 12.1K
13:11 31.44 31.44 31.43 31.44 7.0K
13:12 31.44 31.44 31.44 31.44 22.0K
13:13 31.45 31.46 31.45 31.46 24.1K
13:14 31.46 31.46 31.46 31.46 7.4K
13:15 31.46 31.46 31.45 31.45 10.7K
13:16 31.45 31.46 31.45 31.45 12.8K
13:17 31.46 31.46 31.46 31.46 12.6K
13:18 31.46 31.46 31.43 31.44 38.9K
13:19 31.44 31.45 31.43 31.45 29.7K
13:20 31.45 31.46 31.44 31.46 65.1K
13:21 31.46 31.46 31.46 31.46 16.4K
13:22 31.46 31.49 31.46 31.49 26.9K
13:23 31.50 31.50 31.50 31.50 83.5K
13:24 31.49 31.50 31.49 31.50 4.5K
13:25 31.50 31.51 31.50 31.51 15.9K
13:26 31.50 31.52 31.50 31.51 50.9K
13:27 31.50 31.50 31.49 31.50 98.4K
13:28 31.51 31.51 31.50 31.50 50.3K
13:29 31.50 31.50 31.48 31.48 17.4K
13:30 31.51 31.51 31.49 31.51 107.3K
13:31 31.50 31.51 31.50 31.51 43.0K
13:32 31.51 31.52 31.51 31.52 12.2K
13:33 31.52 31.53 31.52 31.53 12.3K
13:34 31.53 31.53 31.51 31.51 17.0K
13:35 31.51 31.52 31.51 31.52 6.7K
13:36 31.52 31.53 31.52 31.53 11.4K
13:37 31.53 31.53 31.52 31.52 18.3K
13:38 31.52 31.52 31.52 31.52 20.1K
13:39 31.52 31.53 31.52 31.53 18.2K
13:40 31.53 31.53 31.53 31.53 15.8K
13:41 31.53 31.59 31.53 31.59 846.3K
13:42 31.59 31.61 31.59 31.60 91.2K
13:43 31.60 31.60 31.59 31.60 74.3K
13:44 31.58 31.59 31.58 31.58 56.1K
13:45 31.58 31.58 31.58 31.58 22.2K
13:46 31.58 31.58 31.57 31.58 53.0K
13:47 31.57 31.58 31.57 31.58 6.4K
13:48 31.58 31.58 31.56 31.56 31.1K
13:49 31.55 31.56 31.55 31.55 11.1K
13:50 31.54 31.54 31.54 31.54 18.2K
13:51 31.54 31.56 31.54 31.56 23.1K
13:52 31.57 31.57 31.56 31.56 10.7K
13:53 31.55 31.56 31.55 31.56 11.8K
13:54 31.55 31.56 31.55 31.56 137.4K
13:55 31.55 31.56 31.54 31.54 208.0K
13:56 31.54 31.56 31.54 31.56 28.6K
13:57 31.55 31.55 31.53 31.53 13.8K
13:58 31.53 31.53 31.53 31.53 9.9K
13:59 31.53 31.54 31.53 31.53 6.2K
14:00 31.53 31.53 31.52 31.52 7.8K
14:01 31.52 31.55 31.52 31.55 38.5K
14:02 31.55 31.55 31.55 31.55 8.7K
14:03 31.54 31.54 31.51 31.51 30.0K
14:04 31.51 31.51 31.51 31.51 5.4K
14:05 31.51 31.51 31.49 31.49 84.1K
14:06 31.49 31.50 31.48 31.48 4.0K
14:07 31.49 31.51 31.48 31.51 30.1K
14:08 31.50 31.51 31.50 31.51 13.1K
14:09 31.51 31.51 31.48 31.49 50.6K
14:10 31.51 31.51 31.50 31.50 31.6K
14:11 31.50 31.50 31.48 31.48 9.8K
14:12 31.47 31.47 31.47 31.47 14.3K
14:13 31.47 31.48 31.47 31.48 8.3K
14:14 31.47 31.48 31.46 31.46 255.3K
14:15 31.46 31.47 31.46 31.47 21.8K
14:16 31.47 31.48 31.46 31.46 19.7K
14:17 31.45 31.46 31.45 31.45 17.2K
14:18 31.44 31.44 31.42 31.42 16.3K
14:19 31.42 31.42 31.40 31.40 17.5K
14:20 31.40 31.41 31.40 31.40 31.4K
14:21 31.41 31.41 31.38 31.38 21.6K
14:22 31.39 31.39 31.38 31.39 9.6K
14:23 31.39 31.39 31.38 31.39 20.3K
14:24 31.40 31.40 31.39 31.40 34.2K
14:25 31.40 31.40 31.39 31.39 38.3K
14:26 31.40 31.43 31.40 31.43 22.0K
14:27 31.43 31.44 31.43 31.44 15.8K
14:28 31.44 31.44 31.40 31.40 26.1K
14:29 31.40 31.42 31.40 31.42 52.6K
14:30 31.42 31.42 31.41 31.41 3.2K
14:31 31.41 31.42 31.41 31.42 34.8K
14:32 31.43 31.43 31.42 31.42 7.4K
14:33 31.42 31.44 31.42 31.44 20.4K
14:34 31.45 31.45 31.45 31.45 14.2K
14:35 31.45 31.45 31.44 31.44 12.1K
14:36 31.45 31.45 31.44 31.45 27.0K
14:37 31.46 31.46 31.46 31.46 5.6K
14:38 31.46 31.47 31.46 31.47 11.5K
14:39 31.47 31.47 31.46 31.46 12.1K
14:40 31.46 31.47 31.46 31.47 16.9K
14:41 31.47 31.49 31.47 31.49 27.7K
14:42 31.49 31.49 31.49 31.49 30.4K
14:43 31.48 31.48 31.47 31.48 33.3K
14:44 31.48 31.48 31.48 31.48 5.8K
14:45 31.48 31.49 31.47 31.47 28.1K
14:46 31.47 31.50 31.47 31.50 11.4K
14:47 31.50 31.50 31.50 31.50 10.9K
14:48 31.50 31.50 31.50 31.50 7.2K
14:49 31.50 31.50 31.50 31.50 5.2K
14:50 31.49 31.50 31.49 31.50 5.6K
14:51 31.50 31.51 31.50 31.51 18.1K
14:52 31.51 31.51 31.49 31.49 35.7K
14:53 31.49 31.49 31.49 31.49 1.9K
14:54 31.49 31.49 31.49 31.49 4.6K
14:55 31.49 31.49 31.48 31.48 9.0K
14:56 31.47 31.50 31.47 31.49 36.0K
14:57 31.49 31.50 31.49 31.50 3.7K
14:58 31.50 31.50 31.50 31.50 16.8K
14:59 31.49 31.49 31.47 31.47 52.4K
15:00 31.46 31.48 31.46 31.48 19.3K
15:01 31.48 31.50 31.48 31.50 13.4K
15:02 31.51 31.51 31.51 31.51 7.0K
15:03 31.50 31.52 31.50 31.52 16.3K
15:04 31.52 31.53 31.52 31.53 12.5K
15:05 31.53 31.53 31.51 31.52 28.7K
15:06 31.51 31.51 31.50 31.50 25.4K
15:07 31.50 31.50 31.47 31.48 52.9K
15:08 31.47 31.48 31.46 31.48 44.4K
15:09 31.46 31.46 31.45 31.45 37.9K
15:10 31.44 31.44 31.44 31.44 43.0K
15:11 31.44 31.44 31.44 31.44 11.3K
15:12 31.44 31.45 31.44 31.45 51.4K
15:13 31.45 31.46 31.44 31.44 27.2K
15:14 31.44 31.45 31.44 31.45 41.5K
15:15 31.45 31.45 31.43 31.43 14.8K
15:16 31.42 31.43 31.42 31.43 18.2K
15:17 31.43 31.44 31.42 31.44 49.0K
15:18 31.44 31.44 31.44 31.44 20.2K
15:19 31.44 31.45 31.44 31.45 21.9K
15:20 31.45 31.45 31.45 31.45 15.4K
15:21 31.45 31.45 31.45 31.45 13.0K
15:22 31.45 31.45 31.45 31.45 20.1K
15:23 31.45 31.45 31.44 31.44 41.2K
15:24 31.44 31.47 31.44 31.46 56.5K
15:25 31.46 31.46 31.45 31.45 12.1K
15:26 31.45 31.47 31.45 31.47 24.7K
15:27 31.47 31.47 31.46 31.46 16.6K
15:28 31.46 31.46 31.46 31.46 24.5K
15:29 31.46 31.46 31.44 31.44 44.7K
15:30 31.44 31.44 31.43 31.43 16.8K
15:31 31.44 31.46 31.44 31.46 82.3K
15:32 31.46 31.47 31.46 31.46 79.4K
15:33 31.46 31.46 31.45 31.46 34.9K
15:34 31.46 31.46 31.46 31.46 62.3K
15:35 31.46 31.46 31.46 31.46 15.7K
15:36 31.45 31.46 31.45 31.45 30.6K
15:37 31.45 31.45 31.45 31.45 24.2K
15:38 31.45 31.46 31.45 31.45 47.3K
15:39 31.45 31.45 31.44 31.45 32.5K
15:40 31.45 31.45 31.44 31.44 26.2K
15:41 31.44 31.46 31.44 31.46 63.3K
15:42 31.46 31.46 31.45 31.45 21.1K
15:43 31.45 31.45 31.45 31.45 15.2K
15:44 31.45 31.45 31.45 31.45 37.9K
15:45 31.45 31.45 31.44 31.44 29.4K
15:46 31.44 31.45 31.44 31.45 42.8K
15:47 31.45 31.47 31.45 31.47 38.9K
15:48 31.47 31.48 31.47 31.48 32.3K
15:49 31.48 31.49 31.48 31.48 89.2K
15:50 31.46 31.47 31.46 31.47 31.9K
15:51 31.47 31.49 31.47 31.48 72.8K
15:52 31.47 31.47 31.45 31.46 75.9K
15:53 31.46 31.46 31.45 31.45 36.9K
15:54 31.45 31.45 31.42 31.42 56.8K
15:55 31.43 31.43 31.38 31.39 562.7K
15:56 31.42 31.44 31.42 31.44 212.4K
15:57 31.43 31.44 31.43 31.43 136.8K
15:58 31.43 31.43 31.40 31.41 182.9K
15:59 31.42 31.43 31.41 31.43 195.0K
16:00 31.42 31.44 31.41 31.42 3,079.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available