CSX

CSX
🏛️ usa →
34.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.97 32.16 31.56 32.13 125.7K
09:32 32.13 32.13 32.11 32.11 47.4K
09:33 32.14 32.14 32.11 32.13 11.4K
09:34 32.13 32.18 32.13 32.17 30.6K
09:35 32.14 32.21 32.14 32.21 50.6K
09:36 32.20 32.21 32.19 32.21 55.5K
09:37 32.23 32.25 32.23 32.23 52.5K
09:38 32.24 32.25 32.23 32.25 32.6K
09:39 32.24 32.25 32.23 32.23 20.7K
09:40 32.23 32.24 32.23 32.24 16.0K
09:41 32.23 32.27 32.23 32.25 14.6K
09:42 32.24 32.24 32.23 32.24 65.2K
09:43 32.24 32.26 32.24 32.24 49.7K
09:44 32.22 32.22 32.22 32.22 22.0K
09:45 32.22 32.28 32.22 32.28 81.6K
09:46 32.29 32.30 32.26 32.26 51.7K
09:47 32.28 32.28 32.26 32.27 28.2K
09:48 32.26 32.27 32.26 32.26 42.6K
09:49 32.24 32.29 32.24 32.29 73.6K
09:50 32.25 32.25 32.22 32.22 52.8K
09:51 32.25 32.25 32.22 32.22 54.0K
09:52 32.22 32.22 32.20 32.21 18.5K
09:53 32.21 32.23 32.20 32.23 29.9K
09:54 32.22 32.24 32.22 32.23 68.3K
09:55 32.24 32.26 32.24 32.26 23.3K
09:56 32.26 32.27 32.26 32.27 5.9K
09:57 32.27 32.30 32.26 32.30 24.4K
09:58 32.31 32.31 32.30 32.30 19.0K
09:59 32.29 32.30 32.29 32.30 17.6K
10:00 32.29 32.29 32.29 32.29 7.7K
10:01 32.28 32.28 32.23 32.24 62.3K
10:02 32.24 32.27 32.23 32.27 29.1K
10:03 32.26 32.28 32.26 32.27 79.8K
10:04 32.27 32.27 32.25 32.25 30.7K
10:05 32.25 32.25 32.23 32.23 13.7K
10:06 32.25 32.26 32.23 32.24 24.6K
10:07 32.24 32.27 32.24 32.27 26.0K
10:08 32.27 32.27 32.26 32.27 17.6K
10:09 32.27 32.27 32.27 32.27 10.2K
10:10 32.25 32.26 32.25 32.25 19.2K
10:11 32.25 32.25 32.23 32.23 11.0K
10:12 32.22 32.22 32.18 32.18 10.6K
10:13 32.17 32.18 32.17 32.18 19.8K
10:14 32.18 32.18 32.17 32.18 13.0K
10:15 32.17 32.18 32.17 32.18 16.9K
10:16 32.19 32.19 32.17 32.17 20.2K
10:17 32.16 32.17 32.16 32.17 12.4K
10:18 32.17 32.18 32.17 32.18 11.9K
10:19 32.18 32.20 32.18 32.20 4.2K
10:20 32.20 32.22 32.20 32.22 7.4K
10:21 32.22 32.24 32.22 32.24 13.3K
10:22 32.24 32.24 32.23 32.24 11.0K
10:23 32.24 32.25 32.23 32.23 18.1K
10:24 32.23 32.23 32.23 32.23 2.9K
10:25 32.23 32.25 32.23 32.25 10.7K
10:26 32.25 32.25 32.23 32.23 14.7K
10:27 32.23 32.24 32.23 32.24 5.0K
10:28 32.23 32.25 32.23 32.25 6.2K
10:29 32.24 32.25 32.23 32.23 8.7K
10:30 32.23 32.23 32.22 32.23 40.7K
10:31 32.23 32.23 32.22 32.22 10.1K
10:32 32.22 32.22 32.20 32.20 9.1K
10:33 32.20 32.22 32.20 32.21 10.8K
10:34 32.21 32.22 32.21 32.22 12.8K
10:35 32.21 32.21 32.19 32.19 12.1K
10:36 32.18 32.19 32.18 32.19 13.2K
10:37 32.18 32.18 32.18 32.18 8.6K
10:38 32.18 32.18 32.16 32.17 11.5K
10:39 32.17 32.18 32.16 32.17 24.7K
10:40 32.18 32.18 32.18 32.18 49.4K
10:41 32.18 32.20 32.18 32.19 57.3K
10:42 32.20 32.23 32.20 32.23 54.1K
10:43 32.23 32.23 32.22 32.23 3.1K
10:44 32.23 32.23 32.22 32.22 20.1K
10:45 32.22 32.23 32.22 32.23 6.7K
10:46 32.23 32.23 32.22 32.22 12.3K
10:47 32.22 32.22 32.22 32.22 7.2K
10:48 32.22 32.23 32.22 32.23 7.9K
10:49 32.23 32.25 32.23 32.25 15.6K
10:50 32.25 32.25 32.21 32.21 66.1K
10:51 32.22 32.22 32.20 32.21 21.0K
10:52 32.21 32.21 32.21 32.21 9.4K
10:53 32.21 32.21 32.20 32.21 29.3K
10:54 32.21 32.21 32.21 32.21 39.3K
10:55 32.21 32.21 32.18 32.18 13.2K
10:56 32.20 32.22 32.20 32.22 56.7K
10:57 32.22 32.22 32.21 32.21 16.5K
10:58 32.21 32.21 32.20 32.21 17.2K
10:59 32.21 32.22 32.21 32.22 7.4K
11:00 32.22 32.22 32.21 32.21 13.5K
11:01 32.21 32.21 32.18 32.20 29.4K
11:02 32.20 32.21 32.20 32.21 4.5K
11:03 32.22 32.22 32.21 32.22 5.6K
11:04 32.22 32.22 32.22 32.22 5.2K
11:05 32.22 32.23 32.22 32.23 7.7K
11:06 32.23 32.23 32.23 32.23 6.9K
11:07 32.25 32.27 32.25 32.26 79.9K
11:08 32.26 32.27 32.26 32.27 2.8K
11:09 32.27 32.27 32.26 32.26 8.8K
11:10 32.26 32.26 32.24 32.24 9.3K
11:11 32.25 32.25 32.24 32.24 12.2K
11:12 32.24 32.24 32.20 32.20 16.9K
11:13 32.21 32.22 32.21 32.22 14.8K
11:14 32.23 32.24 32.23 32.24 9.3K
11:15 32.24 32.24 32.23 32.24 6.8K
11:16 32.24 32.24 32.23 32.23 19.6K
11:17 32.24 32.24 32.22 32.22 15.9K
11:18 32.22 32.22 32.19 32.21 19.2K
11:19 32.20 32.20 32.17 32.17 51.7K
11:20 32.15 32.16 32.15 32.16 48.1K
11:21 32.16 32.16 32.14 32.15 75.0K
11:22 32.15 32.16 32.14 32.15 89.3K
11:23 32.16 32.20 32.16 32.19 83.0K
11:24 32.19 32.21 32.18 32.18 23.0K
11:25 32.19 32.21 32.19 32.21 14.5K
11:26 32.21 32.22 32.21 32.22 21.7K
11:27 32.22 32.22 32.22 32.22 10.8K
11:28 32.20 32.21 32.20 32.21 19.7K
11:29 32.21 32.22 32.21 32.22 35.4K
11:30 32.23 32.23 32.22 32.23 14.9K
11:31 32.24 32.24 32.23 32.24 7.4K
11:32 32.24 32.25 32.23 32.23 44.4K
11:33 32.23 32.24 32.23 32.24 14.5K
11:34 32.24 32.24 32.22 32.23 12.4K
11:35 32.22 32.22 32.20 32.21 37.5K
11:36 32.20 32.22 32.20 32.22 28.5K
11:37 32.21 32.21 32.19 32.19 58.6K
11:38 32.20 32.20 32.18 32.18 44.1K
11:39 32.18 32.18 32.17 32.17 13.6K
11:40 32.18 32.18 32.16 32.17 26.7K
11:41 32.17 32.18 32.15 32.16 25.8K
11:42 32.17 32.17 32.16 32.17 17.9K
11:43 32.17 32.17 32.17 32.17 9.1K
11:44 32.18 32.19 32.18 32.19 18.4K
11:45 32.19 32.20 32.19 32.20 17.6K
11:46 32.20 32.20 32.20 32.20 30.5K
11:47 32.20 32.21 32.20 32.21 22.6K
11:48 32.21 32.21 32.21 32.21 5.7K
11:49 32.21 32.22 32.21 32.22 14.3K
11:50 32.22 32.23 32.22 32.23 8.9K
11:51 32.23 32.23 32.23 32.23 10.2K
11:52 32.23 32.23 32.22 32.22 19.3K
11:53 32.23 32.23 32.23 32.23 19.9K
11:54 32.23 32.23 32.22 32.23 8.9K
11:55 32.23 32.24 32.23 32.24 13.7K
11:56 32.24 32.25 32.24 32.25 22.7K
11:57 32.25 32.25 32.25 32.25 33.2K
11:58 32.24 32.24 32.23 32.23 62.0K
11:59 32.23 32.23 32.23 32.23 7.1K
12:00 32.24 32.24 32.23 32.24 11.3K
12:01 32.24 32.27 32.24 32.26 20.8K
12:02 32.26 32.27 32.26 32.26 12.7K
12:03 32.26 32.26 32.25 32.26 7.7K
12:04 32.26 32.26 32.26 32.26 4.6K
12:05 32.26 32.26 32.26 32.26 4.3K
12:06 32.26 32.28 32.26 32.28 29.5K
12:07 32.28 32.28 32.27 32.28 15.4K
12:08 32.28 32.28 32.27 32.27 29.4K
12:09 32.27 32.27 32.26 32.27 14.8K
12:10 32.27 32.27 32.27 32.27 11.4K
12:11 32.27 32.28 32.27 32.28 14.9K
12:12 32.29 32.29 32.28 32.28 31.5K
12:13 32.29 32.30 32.29 32.30 18.2K
12:14 32.30 32.30 32.30 32.30 2.4K
12:15 32.30 32.31 32.30 32.31 11.4K
12:16 32.32 32.32 32.31 32.31 80.3K
12:17 32.31 32.32 32.31 32.32 1.1K
12:18 32.32 32.33 32.32 32.32 21.1K
12:19 32.32 32.32 32.31 32.31 26.2K
12:20 32.30 32.31 32.30 32.30 5.2K
12:21 32.31 32.32 32.31 32.31 18.4K
12:22 32.31 32.32 32.30 32.32 37.8K
12:23 32.31 32.33 32.31 32.31 45.8K
12:24 32.31 32.32 32.31 32.32 3.2K
12:25 32.32 32.32 32.32 32.32 1.7K
12:26 32.32 32.32 32.32 32.32 11.1K
12:27 32.32 32.32 32.32 32.32 8.9K
12:28 32.32 32.32 32.31 32.32 3.0K
12:29 32.32 32.32 32.32 32.32 1.6K
12:30 32.32 32.32 32.32 32.32 21.4K
12:31 32.32 32.32 32.31 32.31 10.3K
12:32 32.31 32.32 32.31 32.31 17.0K
12:33 32.31 32.31 32.29 32.29 11.6K
12:34 32.30 32.30 32.29 32.30 13.2K
12:35 32.30 32.30 32.29 32.29 19.0K
12:36 32.29 32.29 32.28 32.28 29.8K
12:37 32.29 32.29 32.28 32.29 4.9K
12:38 32.29 32.29 32.28 32.28 25.8K
12:39 32.28 32.28 32.27 32.27 3.6K
12:40 32.28 32.28 32.27 32.27 17.6K
12:41 32.26 32.26 32.25 32.25 7.8K
12:42 32.26 32.27 32.26 32.27 19.1K
12:43 32.27 32.27 32.27 32.27 3.1K
12:44 32.27 32.27 32.25 32.25 54.2K
12:45 32.25 32.25 32.25 32.25 19.5K
12:46 32.26 32.26 32.25 32.25 11.4K
12:47 32.25 32.27 32.25 32.27 13.0K
12:48 32.28 32.28 32.28 32.28 9.7K
12:49 32.28 32.29 32.28 32.29 8.0K
12:50 32.29 32.29 32.28 32.29 6.1K
12:51 32.28 32.28 32.27 32.28 73.8K
12:52 32.28 32.28 32.26 32.26 46.3K
12:53 32.26 32.26 32.25 32.25 14.5K
12:54 32.25 32.25 32.24 32.24 37.6K
12:55 32.24 32.25 32.24 32.25 72.2K
12:56 32.25 32.26 32.25 32.26 60.4K
12:57 32.26 32.28 32.26 32.28 18.1K
12:58 32.28 32.28 32.28 32.28 11.3K
12:59 32.28 32.28 32.28 32.28 24.4K
13:00 32.28 32.29 32.28 32.29 15.2K
13:01 32.29 32.29 32.29 32.29 11.3K
13:02 32.29 32.29 32.29 32.29 19.3K
13:03 32.29 32.29 32.28 32.28 82.5K
13:04 32.28 32.29 32.28 32.29 14.8K
13:05 32.29 32.29 32.28 32.28 31.5K
13:06 32.28 32.28 32.28 32.28 80.2K
13:07 32.28 32.28 32.28 32.28 195.8K
13:08 32.30 32.30 32.27 32.27 46.3K
13:09 32.28 32.28 32.26 32.26 64.8K
13:10 32.27 32.27 32.26 32.27 17.5K
13:11 32.27 32.27 32.25 32.25 40.7K
13:12 32.23 32.24 32.23 32.24 32.8K
13:13 32.24 32.24 32.24 32.24 9.6K
13:14 32.23 32.23 32.22 32.22 43.6K
13:15 32.22 32.22 32.21 32.22 16.6K
13:16 32.22 32.23 32.21 32.22 152.9K
13:17 32.22 32.24 32.22 32.24 13.1K
13:18 32.24 32.24 32.23 32.24 12.1K
13:19 32.24 32.25 32.23 32.25 10.8K
13:20 32.25 32.25 32.24 32.25 8.8K
13:21 32.25 32.26 32.25 32.26 18.8K
13:22 32.26 32.26 32.25 32.25 33.7K
13:23 32.25 32.26 32.25 32.26 22.7K
13:24 32.26 32.26 32.26 32.26 4.1K
13:25 32.26 32.26 32.24 32.25 25.1K
13:26 32.24 32.24 32.24 32.24 26.0K
13:27 32.24 32.24 32.22 32.22 23.8K
13:28 32.23 32.24 32.23 32.24 40.2K
13:29 32.23 32.23 32.21 32.21 37.7K
13:30 32.22 32.22 32.21 32.22 8.5K
13:31 32.22 32.24 32.22 32.24 19.1K
13:32 32.24 32.24 32.24 32.24 7.5K
13:33 32.24 32.24 32.21 32.21 78.2K
13:34 32.22 32.22 32.21 32.21 21.5K
13:35 32.22 32.22 32.22 32.22 10.3K
13:36 32.22 32.22 32.21 32.22 7.2K
13:37 32.22 32.22 32.22 32.22 8.5K
13:38 32.23 32.24 32.23 32.24 61.9K
13:39 32.24 32.24 32.24 32.24 50.0K
13:40 32.23 32.23 32.22 32.22 26.0K
13:41 32.22 32.22 32.21 32.22 4.0K
13:42 32.22 32.22 32.21 32.22 39.6K
13:43 32.22 32.23 32.22 32.23 25.2K
13:44 32.23 32.23 32.23 32.23 6.8K
13:45 32.23 32.24 32.23 32.24 16.9K
13:46 32.24 32.24 32.23 32.23 6.4K
13:47 32.24 32.24 32.23 32.24 9.6K
13:48 32.24 32.24 32.24 32.24 7.8K
13:49 32.24 32.24 32.23 32.24 7.8K
13:50 32.24 32.26 32.24 32.26 21.1K
13:51 32.26 32.26 32.24 32.25 42.7K
13:52 32.25 32.25 32.24 32.24 11.8K
13:53 32.24 32.24 32.24 32.24 10.1K
13:54 32.23 32.23 32.23 32.23 18.0K
13:55 32.22 32.23 32.22 32.23 19.3K
13:56 32.23 32.23 32.23 32.23 7.0K
13:57 32.25 32.25 32.24 32.24 64.9K
13:58 32.25 32.25 32.25 32.25 13.0K
13:59 32.25 32.25 32.25 32.25 8.4K
14:00 32.24 32.25 32.24 32.25 9.8K
14:01 32.25 32.27 32.25 32.26 50.5K
14:02 32.27 32.27 32.25 32.26 10.4K
14:03 32.27 32.27 32.26 32.27 33.5K
14:04 32.26 32.27 32.26 32.26 14.7K
14:05 32.26 32.26 32.26 32.26 16.3K
14:06 32.26 32.26 32.26 32.26 13.7K
14:07 32.25 32.26 32.24 32.26 39.9K
14:08 32.26 32.26 32.26 32.26 12.5K
14:09 32.26 32.27 32.26 32.27 16.4K
14:10 32.27 32.28 32.27 32.28 13.3K
14:11 32.28 32.28 32.28 32.28 6.6K
14:12 32.28 32.29 32.28 32.29 18.0K
14:13 32.29 32.29 32.28 32.29 23.3K
14:14 32.29 32.29 32.29 32.29 5.4K
14:15 32.28 32.29 32.28 32.29 30.0K
14:16 32.29 32.31 32.29 32.31 14.9K
14:17 32.31 32.31 32.31 32.31 3.8K
14:18 32.31 32.31 32.31 32.31 16.7K
14:19 32.31 32.31 32.30 32.31 8.4K
14:20 32.31 32.33 32.31 32.31 33.7K
14:21 32.32 32.32 32.32 32.32 8.1K
14:22 32.32 32.32 32.30 32.30 23.2K
14:23 32.30 32.30 32.29 32.30 18.7K
14:24 32.30 32.30 32.30 32.30 7.1K
14:25 32.30 32.30 32.29 32.30 34.5K
14:26 32.30 32.30 32.29 32.29 14.2K
14:27 32.29 32.29 32.28 32.28 11.5K
14:28 32.28 32.28 32.27 32.27 32.6K
14:29 32.27 32.27 32.27 32.27 54.8K
14:30 32.26 32.29 32.26 32.29 43.5K
14:31 32.28 32.29 32.28 32.29 54.6K
14:32 32.29 32.32 32.29 32.31 30.9K
14:33 32.31 32.32 32.31 32.32 9.1K
14:34 32.32 32.34 32.32 32.34 14.5K
14:35 32.33 32.33 32.31 32.32 26.2K
14:36 32.33 32.33 32.32 32.32 72.8K
14:37 32.32 32.32 32.31 32.31 13.5K
14:38 32.31 32.31 32.31 32.31 9.0K
14:39 32.31 32.32 32.30 32.32 15.6K
14:40 32.32 32.32 32.31 32.31 18.7K
14:41 32.31 32.31 32.31 32.31 11.2K
14:42 32.31 32.31 32.30 32.30 17.4K
14:43 32.30 32.30 32.29 32.29 12.3K
14:44 32.30 32.31 32.30 32.30 20.0K
14:45 32.30 32.31 32.29 32.31 40.4K
14:46 32.31 32.31 32.30 32.30 17.4K
14:47 32.30 32.30 32.29 32.30 5.4K
14:48 32.30 32.30 32.30 32.30 11.3K
14:49 32.30 32.30 32.28 32.28 28.1K
14:50 32.28 32.29 32.28 32.29 15.5K
14:51 32.29 32.29 32.29 32.29 7.9K
14:52 32.28 32.29 32.27 32.28 41.4K
14:53 32.29 32.30 32.29 32.29 17.4K
14:54 32.29 32.29 32.28 32.28 9.8K
14:55 32.27 32.28 32.27 32.28 5.6K
14:56 32.28 32.28 32.27 32.28 10.4K
14:57 32.28 32.28 32.27 32.28 26.3K
14:58 32.26 32.27 32.26 32.26 18.6K
14:59 32.27 32.27 32.26 32.26 11.2K
15:00 32.26 32.26 32.25 32.25 12.4K
15:01 32.25 32.26 32.24 32.26 20.5K
15:02 32.26 32.26 32.25 32.26 23.6K
15:03 32.26 32.26 32.25 32.26 6.0K
15:04 32.27 32.27 32.27 32.27 30.5K
15:05 32.27 32.27 32.27 32.27 4.1K
15:06 32.27 32.28 32.27 32.27 18.0K
15:07 32.28 32.28 32.26 32.26 21.6K
15:08 32.25 32.27 32.25 32.27 25.7K
15:09 32.27 32.27 32.26 32.27 30.1K
15:10 32.27 32.27 32.26 32.27 16.8K
15:11 32.27 32.27 32.26 32.27 7.2K
15:12 32.28 32.28 32.26 32.26 39.7K
15:13 32.26 32.26 32.26 32.26 4.4K
15:14 32.26 32.27 32.26 32.27 23.2K
15:15 32.26 32.26 32.26 32.26 18.1K
15:16 32.26 32.26 32.26 32.26 9.8K
15:17 32.26 32.26 32.26 32.26 7.6K
15:18 32.26 32.27 32.25 32.27 13.8K
15:19 32.27 32.28 32.27 32.28 27.9K
15:20 32.28 32.28 32.28 32.28 4.6K
15:21 32.26 32.26 32.25 32.25 42.3K
15:22 32.25 32.25 32.25 32.25 14.2K
15:23 32.24 32.26 32.24 32.25 36.3K
15:24 32.26 32.26 32.25 32.25 22.4K
15:25 32.25 32.27 32.25 32.27 33.5K
15:26 32.27 32.27 32.26 32.27 11.9K
15:27 32.28 32.28 32.27 32.27 41.3K
15:28 32.27 32.27 32.26 32.26 18.4K
15:29 32.26 32.26 32.25 32.25 8.2K
15:30 32.26 32.28 32.25 32.28 60.3K
15:31 32.27 32.27 32.27 32.27 8.0K
15:32 32.27 32.27 32.27 32.27 15.1K
15:33 32.27 32.27 32.25 32.26 13.7K
15:34 32.26 32.27 32.26 32.27 27.4K
15:35 32.27 32.27 32.26 32.27 20.4K
15:36 32.27 32.28 32.27 32.28 18.5K
15:37 32.28 32.28 32.28 32.28 8.1K
15:38 32.28 32.29 32.28 32.29 23.9K
15:39 32.29 32.29 32.27 32.27 17.7K
15:40 32.27 32.27 32.27 32.27 22.1K
15:41 32.27 32.27 32.27 32.27 13.8K
15:42 32.27 32.27 32.26 32.26 136.2K
15:43 32.25 32.27 32.25 32.25 45.8K
15:44 32.26 32.26 32.24 32.25 24.4K
15:45 32.25 32.25 32.25 32.25 12.0K
15:46 32.25 32.28 32.25 32.27 62.4K
15:47 32.27 32.27 32.27 32.27 29.3K
15:48 32.27 32.27 32.27 32.27 16.2K
15:49 32.28 32.28 32.28 32.28 72.2K
15:50 32.27 32.27 32.27 32.27 47.9K
15:51 32.28 32.28 32.28 32.28 80.2K
15:52 32.28 32.29 32.28 32.29 99.3K
15:53 32.29 32.29 32.28 32.29 82.4K
15:54 32.28 32.28 32.27 32.28 164.1K
15:55 32.28 32.29 32.28 32.29 185.4K
15:56 32.28 32.30 32.28 32.29 139.1K
15:57 32.29 32.29 32.28 32.29 134.3K
15:58 32.29 32.29 32.27 32.27 208.4K
15:59 32.27 32.27 32.25 32.26 330.3K
16:00 32.25 32.25 32.23 32.23 5,417.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available