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
09:30 32.19 32.19 32.12 32.12 89.3K
09:31 32.11 32.15 32.11 32.15 27.5K
09:32 32.13 32.19 32.09 32.19 66.0K
09:33 32.19 32.26 32.19 32.26 25.8K
09:34 32.27 32.31 32.27 32.31 19.8K
09:35 32.31 32.39 32.31 32.39 54.5K
09:36 32.39 32.43 32.39 32.42 43.0K
09:37 32.42 32.42 32.38 32.40 44.9K
09:38 32.41 32.47 32.41 32.47 133.6K
09:39 32.47 32.48 32.43 32.43 98.5K
09:40 32.43 32.43 32.35 32.35 64.2K
09:41 32.38 32.38 32.32 32.32 13.3K
09:42 32.30 32.30 32.25 32.25 38.6K
09:43 32.26 32.28 32.26 32.28 20.4K
09:44 32.31 32.32 32.29 32.32 15.6K
09:45 32.32 32.33 32.32 32.33 7.6K
09:46 32.34 32.34 32.31 32.32 18.6K
09:47 32.32 32.34 32.32 32.34 12.1K
09:48 32.34 32.34 32.32 32.34 9.8K
09:49 32.35 32.35 32.33 32.34 17.3K
09:50 32.34 32.35 32.33 32.33 14.1K
09:51 32.33 32.34 32.33 32.33 4.7K
09:52 32.32 32.34 32.32 32.34 6.7K
09:53 32.33 32.37 32.33 32.37 9.0K
09:54 32.37 32.38 32.35 32.35 23.8K
09:55 32.36 32.36 32.36 32.35 12.7K
09:56 32.36 32.37 32.36 32.37 4.8K
09:57 32.36 32.36 32.36 32.36 8.3K
09:58 32.36 32.39 32.36 32.38 21.9K
09:59 32.38 32.39 32.38 32.39 9.6K
10:00 32.39 32.39 32.39 32.39 18.4K
10:01 32.39 32.41 32.39 32.41 90.7K
10:02 32.41 32.42 32.40 32.40 104.6K
10:03 32.41 32.41 32.39 32.40 41.1K
10:04 32.41 32.45 32.41 32.45 126.3K
10:05 32.45 32.49 32.45 32.49 22.0K
10:06 32.49 32.51 32.48 32.48 33.6K
10:07 32.48 32.48 32.44 32.47 58.1K
10:08 32.46 32.51 32.46 32.51 9.9K
10:09 32.52 32.52 32.50 32.51 13.9K
10:10 32.51 32.51 32.47 32.47 25.7K
10:11 32.46 32.46 32.45 32.46 18.1K
10:12 32.45 32.47 32.45 32.47 25.3K
10:13 32.48 32.49 32.48 32.50 20.8K
10:14 32.50 32.50 32.47 32.47 37.3K
10:15 32.48 32.49 32.48 32.48 55.3K
10:16 32.48 32.48 32.46 32.46 11.0K
10:17 32.45 32.46 32.45 32.45 17.8K
10:18 32.45 32.46 32.45 32.46 11.8K
10:19 32.46 32.46 32.44 32.44 22.2K
10:20 32.44 32.46 32.44 32.46 29.5K
10:21 32.46 32.46 32.45 32.45 9.0K
10:22 32.45 32.45 32.45 32.45 3.7K
10:23 32.45 32.45 32.45 32.45 4.6K
10:24 32.46 32.48 32.46 32.47 16.7K
10:25 32.48 32.50 32.48 32.49 25.4K
10:26 32.48 32.48 32.47 32.48 20.0K
10:27 32.49 32.50 32.49 32.50 13.2K
10:28 32.51 32.52 32.51 32.52 19.3K
10:29 32.51 32.51 32.50 32.51 6.4K
10:30 32.51 32.52 32.51 32.52 6.0K
10:31 32.52 32.52 32.50 32.49 25.5K
10:32 32.50 32.50 32.45 32.47 26.4K
10:33 32.47 32.48 32.47 32.47 8.9K
10:34 32.48 32.48 32.45 32.45 11.4K
10:35 32.46 32.46 32.45 32.46 17.3K
10:36 32.46 32.46 32.45 32.45 22.3K
10:37 32.45 32.46 32.44 32.45 34.5K
10:38 32.44 32.44 32.43 32.44 14.1K
10:39 32.45 32.46 32.45 32.46 7.6K
10:40 32.46 32.46 32.43 32.43 15.8K
10:41 32.44 32.44 32.42 32.43 10.3K
10:42 32.43 32.43 32.42 32.43 19.0K
10:43 32.43 32.43 32.40 32.40 24.0K
10:44 32.41 32.42 32.39 32.39 31.0K
10:45 32.39 32.42 32.39 32.41 34.2K
10:46 32.41 32.41 32.40 32.41 6.7K
10:47 32.41 32.41 32.40 32.41 19.7K
10:48 32.41 32.41 32.38 32.38 29.1K
10:49 32.38 32.38 32.37 32.38 12.4K
10:50 32.39 32.39 32.39 32.39 8.2K
10:51 32.39 32.40 32.39 32.40 14.3K
10:52 32.38 32.38 32.36 32.36 19.6K
10:53 32.36 32.38 32.36 32.38 8.8K
10:54 32.38 32.38 32.37 32.38 7.3K
10:55 32.38 32.38 32.36 32.35 15.3K
10:56 32.36 32.37 32.36 32.37 6.0K
10:57 32.37 32.39 32.37 32.39 19.5K
10:58 32.39 32.40 32.39 32.40 10.0K
10:59 32.39 32.40 32.39 32.40 20.1K
11:00 32.40 32.41 32.40 32.40 30.3K
11:01 32.40 32.40 32.39 32.40 4.5K
11:02 32.40 32.40 32.40 32.40 6.1K
11:03 32.40 32.41 32.40 32.41 8.7K
11:04 32.41 32.44 32.41 32.42 15.1K
11:05 32.43 32.43 32.43 32.42 19.6K
11:06 32.43 32.43 32.40 32.40 53.8K
11:07 32.40 32.40 32.38 32.38 10.4K
11:08 32.38 32.41 32.38 32.41 13.8K
11:09 32.41 32.41 32.40 32.40 15.5K
11:10 32.40 32.41 32.40 32.41 3.8K
11:11 32.41 32.41 32.40 32.41 11.3K
11:12 32.41 32.41 32.39 32.39 14.6K
11:13 32.41 32.41 32.41 32.41 8.1K
11:14 32.41 32.41 32.40 32.41 18.1K
11:15 32.41 32.41 32.40 32.40 25.2K
11:16 32.40 32.42 32.40 32.42 29.5K
11:17 32.41 32.43 32.41 32.43 28.5K
11:18 32.44 32.44 32.44 32.44 6.6K
11:19 32.44 32.44 32.44 32.44 2.3K
11:20 32.43 32.44 32.43 32.44 18.6K
11:21 32.44 32.45 32.44 32.45 6.3K
11:22 32.44 32.45 32.44 32.45 2.2K
11:23 32.45 32.47 32.45 32.47 8.0K
11:24 32.48 32.48 32.48 32.48 9.4K
11:25 32.47 32.47 32.47 32.47 21.1K
11:26 32.47 32.47 32.46 32.46 7.8K
11:27 32.46 32.47 32.45 32.45 12.7K
11:28 32.45 32.45 32.43 32.42 44.3K
11:29 32.44 32.45 32.44 32.45 6.7K
11:30 32.45 32.46 32.44 32.45 19.5K
11:31 32.45 32.46 32.45 32.46 4.7K
11:32 32.46 32.46 32.44 32.45 26.8K
11:33 32.45 32.45 32.45 32.45 3.4K
11:34 32.45 32.45 32.45 32.45 4.0K
11:35 32.44 32.46 32.44 32.45 18.8K
11:36 32.46 32.46 32.46 32.46 0.8K
11:37 32.46 32.46 32.45 32.46 8.0K
11:38 32.46 32.46 32.45 32.45 9.3K
11:39 32.46 32.47 32.45 32.47 13.4K
11:40 32.47 32.47 32.45 32.45 29.1K
11:41 32.45 32.45 32.45 32.45 13.7K
11:42 32.45 32.46 32.45 32.45 11.6K
11:43 32.46 32.46 32.46 32.46 4.4K
11:44 32.46 32.47 32.46 32.46 40.6K
11:45 32.46 32.46 32.46 32.46 6.1K
11:46 32.46 32.46 32.46 32.46 7.7K
11:47 32.46 32.46 32.44 32.44 10.2K
11:48 32.44 32.44 32.44 32.43 8.1K
11:49 32.44 32.44 32.43 32.44 5.5K
11:50 32.42 32.44 32.42 32.44 24.7K
11:51 32.44 32.45 32.44 32.45 9.7K
11:52 32.45 32.45 32.44 32.45 6.4K
11:53 32.45 32.45 32.43 32.44 20.1K
11:54 32.44 32.47 32.44 32.46 15.6K
11:55 32.47 32.47 32.46 32.47 4.4K
11:56 32.47 32.48 32.47 32.48 7.6K
11:57 32.48 32.48 32.47 32.47 15.9K
11:58 32.46 32.46 32.45 32.45 14.4K
11:59 32.45 32.45 32.44 32.45 6.4K
12:00 32.45 32.45 32.41 32.41 36.2K
12:01 32.41 32.42 32.40 32.41 46.3K
12:02 32.41 32.42 32.41 32.42 6.9K
12:03 32.45 32.45 32.44 32.44 12.1K
12:04 32.44 32.44 32.43 32.43 13.1K
12:05 32.44 32.45 32.44 32.45 9.8K
12:06 32.45 32.45 32.44 32.44 15.9K
12:07 32.44 32.44 32.44 32.44 3.0K
12:08 32.44 32.45 32.44 32.45 7.6K
12:09 32.45 32.46 32.44 32.45 14.5K
12:10 32.45 32.45 32.44 32.44 4.3K
12:11 32.44 32.45 32.44 32.45 9.5K
12:12 32.45 32.46 32.45 32.46 7.5K
12:13 32.46 32.46 32.44 32.45 34.5K
12:14 32.45 32.45 32.45 32.45 3.2K
12:15 32.45 32.46 32.44 32.44 19.8K
12:16 32.44 32.44 32.41 32.41 14.9K
12:17 32.41 32.42 32.41 32.42 10.7K
12:18 32.42 32.43 32.42 32.42 33.7K
12:19 32.42 32.42 32.41 32.41 26.7K
12:20 32.41 32.41 32.40 32.40 3.5K
12:21 32.40 32.41 32.40 32.41 19.0K
12:22 32.41 32.41 32.41 32.41 5.6K
12:23 32.41 32.42 32.41 32.42 35.0K
12:24 32.42 32.42 32.42 32.42 8.2K
12:25 32.43 32.44 32.43 32.44 7.1K
12:26 32.43 32.43 32.43 32.43 13.4K
12:27 32.43 32.43 32.43 32.42 14.8K
12:28 32.42 32.43 32.42 32.43 5.7K
12:29 32.43 32.43 32.43 32.43 1.5K
12:30 32.42 32.42 32.42 32.42 5.6K
12:31 32.42 32.42 32.41 32.42 4.7K
12:32 32.42 32.42 32.42 32.42 11.2K
12:33 32.42 32.42 32.41 32.42 7.3K
12:34 32.42 32.43 32.42 32.43 18.4K
12:35 32.43 32.43 32.41 32.41 15.9K
12:36 32.41 32.41 32.41 32.41 3.1K
12:37 32.41 32.41 32.39 32.40 12.6K
12:38 32.39 32.40 32.39 32.39 7.1K
12:39 32.39 32.40 32.39 32.40 5.2K
12:40 32.40 32.40 32.40 32.40 2.3K
12:41 32.40 32.40 32.39 32.39 4.5K
12:42 32.40 32.40 32.40 32.40 3.2K
12:43 32.40 32.40 32.39 32.39 2.8K
12:44 32.39 32.40 32.39 32.40 5.1K
12:45 32.39 32.40 32.39 32.40 9.0K
12:46 32.40 32.40 32.39 32.39 11.7K
12:47 32.39 32.40 32.37 32.37 11.7K
12:48 32.38 32.38 32.36 32.36 6.3K
12:49 32.36 32.37 32.36 32.37 3.1K
12:50 32.36 32.39 32.36 32.38 27.8K
12:51 32.38 32.38 32.36 32.36 10.2K
12:52 32.36 32.36 32.35 32.35 3.5K
12:53 32.35 32.36 32.34 32.35 8.0K
12:54 32.35 32.35 32.34 32.35 4.0K
12:55 32.35 32.37 32.35 32.36 19.6K
12:56 32.36 32.37 32.36 32.36 4.7K
12:57 32.37 32.37 32.37 32.37 6.5K
12:58 32.37 32.37 32.37 32.37 3.2K
12:59 32.36 32.37 32.36 32.37 19.6K
13:00 32.36 32.36 32.36 32.35 5.9K
13:01 32.36 32.36 32.36 32.35 13.2K
13:02 32.36 32.36 32.36 32.36 3.7K
13:03 32.37 32.37 32.37 32.37 0.9K
13:04 32.37 32.38 32.37 32.38 5.4K
13:05 32.38 32.38 32.38 32.38 3.1K
13:06 32.37 32.37 32.36 32.37 27.3K
13:07 32.37 32.37 32.36 32.36 18.0K
13:08 32.36 32.37 32.36 32.36 10.5K
13:09 32.37 32.37 32.37 32.37 6.2K
13:10 32.37 32.37 32.36 32.37 4.3K
13:11 32.37 32.37 32.37 32.37 3.0K
13:12 32.37 32.37 32.36 32.37 9.8K
13:13 32.37 32.37 32.36 32.35 12.3K
13:14 32.36 32.36 32.36 32.35 31.1K
13:15 32.37 32.37 32.37 32.37 14.0K
13:16 32.37 32.37 32.36 32.35 25.6K
13:17 32.36 32.37 32.36 32.37 11.0K
13:18 32.37 32.37 32.36 32.36 3.4K
13:19 32.37 32.37 32.37 32.37 5.4K
13:20 32.39 32.39 32.39 32.39 9.9K
13:21 32.39 32.39 32.37 32.37 18.7K
13:22 32.37 32.38 32.37 32.38 6.7K
13:23 32.38 32.38 32.38 32.38 26.2K
13:24 32.38 32.39 32.37 32.39 14.5K
13:25 32.40 32.40 32.39 32.39 3.8K
13:26 32.39 32.40 32.39 32.40 6.3K
13:27 32.40 32.40 32.39 32.40 21.7K
13:28 32.37 32.38 32.37 32.38 22.8K
13:29 32.38 32.39 32.38 32.39 9.8K
13:30 32.39 32.39 32.38 32.38 8.7K
13:31 32.37 32.37 32.36 32.37 22.3K
13:32 32.36 32.37 32.36 32.35 7.7K
13:33 32.36 32.36 32.34 32.35 8.4K
13:34 32.35 32.36 32.35 32.36 7.2K
13:35 32.35 32.35 32.34 32.34 6.4K
13:36 32.34 32.36 32.34 32.36 14.8K
13:37 32.36 32.37 32.36 32.37 13.7K
13:38 32.37 32.37 32.36 32.35 12.5K
13:39 32.35 32.35 32.34 32.35 14.0K
13:40 32.35 32.35 32.35 32.35 5.6K
13:41 32.35 32.36 32.35 32.35 8.0K
13:42 32.36 32.37 32.36 32.35 10.9K
13:43 32.36 32.36 32.36 32.35 11.0K
13:44 32.35 32.35 32.34 32.35 3.7K
13:45 32.35 32.35 32.35 32.35 3.6K
13:46 32.35 32.36 32.35 32.36 12.6K
13:47 32.37 32.37 32.36 32.37 7.2K
13:48 32.37 32.37 32.37 32.37 2.8K
13:49 32.37 32.37 32.36 32.37 7.4K
13:50 32.37 32.37 32.36 32.37 5.2K
13:51 32.37 32.37 32.37 32.37 3.2K
13:52 32.37 32.38 32.37 32.38 15.6K
13:53 32.38 32.38 32.37 32.37 7.0K
13:54 32.38 32.38 32.37 32.38 4.9K
13:55 32.38 32.38 32.37 32.38 6.5K
13:56 32.38 32.39 32.38 32.38 31.5K
13:57 32.38 32.38 32.36 32.37 6.7K
13:58 32.37 32.37 32.36 32.36 5.8K
13:59 32.37 32.37 32.34 32.35 15.6K
14:00 32.40 32.43 32.38 32.38 113.7K
14:01 32.40 32.40 32.37 32.37 20.4K
14:02 32.35 32.36 32.31 32.31 26.5K
14:03 32.31 32.32 32.31 32.31 12.7K
14:04 32.31 32.31 32.27 32.27 18.4K
14:05 32.27 32.30 32.27 32.29 38.8K
14:06 32.30 32.30 32.29 32.30 7.8K
14:07 32.30 32.30 32.29 32.29 11.2K
14:08 32.30 32.31 32.29 32.30 34.5K
14:09 32.30 32.30 32.27 32.27 20.8K
14:10 32.27 32.27 32.25 32.26 16.5K
14:11 32.26 32.28 32.26 32.28 6.1K
14:12 32.27 32.28 32.26 32.26 5.2K
14:13 32.27 32.27 32.25 32.25 14.5K
14:14 32.24 32.27 32.24 32.27 13.9K
14:15 32.26 32.27 32.26 32.27 5.1K
14:16 32.27 32.28 32.27 32.27 11.7K
14:17 32.26 32.28 32.26 32.28 8.7K
14:18 32.28 32.28 32.26 32.26 9.7K
14:19 32.26 32.26 32.25 32.25 10.8K
14:20 32.26 32.26 32.25 32.26 10.6K
14:21 32.26 32.26 32.25 32.25 11.2K
14:22 32.25 32.25 32.25 32.25 9.0K
14:23 32.25 32.26 32.25 32.26 8.9K
14:24 32.26 32.27 32.25 32.27 10.6K
14:25 32.27 32.30 32.27 32.30 11.3K
14:26 32.30 32.31 32.30 32.31 6.3K
14:27 32.31 32.31 32.30 32.30 10.2K
14:28 32.31 32.31 32.29 32.29 8.7K
14:29 32.28 32.32 32.28 32.32 8.5K
14:30 32.32 32.32 32.32 32.32 2.7K
14:31 32.32 32.34 32.32 32.34 11.5K
14:32 32.34 32.35 32.34 32.35 28.3K
14:33 32.35 32.35 32.35 32.35 7.8K
14:34 32.36 32.37 32.36 32.37 13.7K
14:35 32.35 32.35 32.31 32.33 47.4K
14:36 32.33 32.35 32.33 32.35 17.8K
14:37 32.36 32.36 32.36 32.36 10.3K
14:38 32.36 32.38 32.36 32.38 15.4K
14:39 32.39 32.39 32.38 32.38 39.4K
14:40 32.38 32.40 32.38 32.40 34.9K
14:41 32.40 32.41 32.40 32.41 12.8K
14:42 32.42 32.43 32.41 32.42 18.9K
14:43 32.43 32.43 32.36 32.36 143.9K
14:44 32.35 32.36 32.34 32.35 55.1K
14:45 32.34 32.34 32.32 32.32 34.1K
14:46 32.31 32.32 32.30 32.32 51.7K
14:47 32.32 32.32 32.31 32.31 20.8K
14:48 32.31 32.31 32.30 32.30 40.5K
14:49 32.30 32.31 32.29 32.31 74.7K
14:50 32.31 32.31 32.29 32.30 26.5K
14:51 32.29 32.32 32.29 32.31 26.6K
14:52 32.31 32.31 32.30 32.30 8.1K
14:53 32.30 32.31 32.26 32.27 49.9K
14:54 32.27 32.27 32.26 32.27 18.7K
14:55 32.27 32.27 32.24 32.25 25.5K
14:56 32.25 32.25 32.23 32.23 14.6K
14:57 32.24 32.24 32.20 32.20 17.7K
14:58 32.21 32.21 32.18 32.17 32.0K
14:59 32.17 32.18 32.17 32.18 25.3K
15:00 32.16 32.19 32.16 32.18 35.9K
15:01 32.17 32.22 32.17 32.22 20.2K
15:02 32.21 32.24 32.21 32.25 53.7K
15:03 32.26 32.27 32.24 32.25 26.1K
15:04 32.25 32.26 32.25 32.26 23.0K
15:05 32.26 32.28 32.25 32.24 29.3K
15:06 32.25 32.26 32.25 32.25 14.4K
15:07 32.26 32.26 32.25 32.24 26.5K
15:08 32.24 32.24 32.24 32.24 11.0K
15:09 32.23 32.24 32.22 32.23 64.2K
15:10 32.23 32.23 32.22 32.23 39.7K
15:11 32.24 32.26 32.24 32.26 34.2K
15:12 32.26 32.26 32.23 32.23 60.1K
15:13 32.23 32.28 32.22 32.28 49.2K
15:14 32.28 32.30 32.28 32.28 20.9K
15:15 32.27 32.27 32.26 32.27 26.7K
15:16 32.27 32.27 32.27 32.27 12.2K
15:17 32.26 32.28 32.26 32.26 35.8K
15:18 32.26 32.28 32.26 32.28 16.0K
15:19 32.28 32.30 32.27 32.30 21.3K
15:20 32.30 32.30 32.29 32.30 16.9K
15:21 32.31 32.31 32.31 32.31 11.0K
15:22 32.32 32.33 32.31 32.32 27.7K
15:23 32.32 32.33 32.32 32.32 22.8K
15:24 32.32 32.32 32.31 32.31 15.4K
15:25 32.30 32.31 32.28 32.31 36.4K
15:26 32.31 32.31 32.29 32.30 12.4K
15:27 32.29 32.30 32.28 32.28 23.4K
15:28 32.27 32.27 32.23 32.24 25.3K
15:29 32.24 32.24 32.23 32.23 12.3K
15:30 32.22 32.23 32.21 32.23 44.6K
15:31 32.23 32.24 32.23 32.24 21.3K
15:32 32.23 32.24 32.23 32.24 35.6K
15:33 32.24 32.26 32.24 32.26 16.6K
15:34 32.25 32.25 32.25 32.25 10.3K
15:35 32.25 32.28 32.23 32.28 41.4K
15:36 32.29 32.30 32.29 32.28 26.8K
15:37 32.29 32.30 32.29 32.29 20.5K
15:38 32.29 32.30 32.29 32.28 17.8K
15:39 32.29 32.30 32.29 32.30 23.9K
15:40 32.30 32.30 32.29 32.29 13.6K
15:41 32.30 32.30 32.29 32.29 20.2K
15:42 32.29 32.30 32.29 32.28 59.6K
15:43 32.28 32.31 32.28 32.31 40.9K
15:44 32.31 32.32 32.30 32.32 39.0K
15:45 32.32 32.32 32.30 32.30 25.2K
15:46 32.30 32.30 32.29 32.30 17.7K
15:47 32.30 32.31 32.30 32.31 45.3K
15:48 32.31 32.31 32.29 32.30 25.2K
15:49 32.31 32.31 32.30 32.30 47.5K
15:50 32.29 32.30 32.29 32.29 65.5K
15:51 32.28 32.29 32.28 32.29 42.8K
15:52 32.29 32.29 32.27 32.27 101.9K
15:53 32.26 32.27 32.26 32.27 58.3K
15:54 32.27 32.27 32.25 32.25 170.5K
15:55 32.26 32.28 32.25 32.26 134.0K
15:56 32.25 32.26 32.25 32.26 89.9K
15:57 32.26 32.26 32.25 32.24 87.6K
15:58 32.24 32.24 32.21 32.21 289.7K
15:59 32.22 32.24 32.20 32.24 4,388.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available