CSX

CSX
🏛️ usa →
35.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.33 36.38 35.56 35.56 1,675.5K
09:31 35.61 35.71 35.59 35.63 323.9K
09:32 35.63 35.65 35.31 35.35 392.3K
09:33 35.35 35.67 35.27 35.67 526.2K
09:34 35.63 35.66 35.52 35.53 263.7K
09:35 35.60 35.60 35.41 35.42 254.6K
09:36 35.42 35.52 35.33 35.33 186.7K
09:37 35.34 35.35 35.23 35.24 185.2K
09:38 35.25 35.28 35.22 35.25 140.4K
09:39 35.27 35.34 35.26 35.30 210.9K
09:40 35.29 35.34 35.20 35.23 261.8K
09:41 35.27 35.38 35.26 35.38 262.2K
09:42 35.41 35.41 35.33 35.39 227.5K
09:43 35.40 35.47 35.38 35.47 133.2K
09:44 35.46 35.56 35.46 35.56 204.3K
09:45 35.56 35.56 35.48 35.54 201.3K
09:46 35.55 35.57 35.50 35.51 71.0K
09:47 35.58 35.58 35.54 35.57 154.0K
09:48 35.57 35.62 35.57 35.62 188.2K
09:49 35.63 35.63 35.51 35.51 217.8K
09:50 35.51 35.56 35.49 35.56 115.6K
09:51 35.57 35.60 35.50 35.61 73.6K
09:52 35.61 35.65 35.59 35.62 44.0K
09:53 35.64 35.65 35.63 35.65 49.2K
09:54 35.67 35.68 35.62 35.65 150.5K
09:55 35.62 35.62 35.57 35.59 154.1K
09:56 35.59 35.63 35.54 35.63 104.3K
09:57 35.64 35.69 35.60 35.69 94.9K
09:58 35.69 35.76 35.69 35.73 102.8K
09:59 35.73 35.73 35.63 35.63 155.0K
10:00 35.64 35.67 35.61 35.60 58.1K
10:01 35.62 35.68 35.60 35.61 96.7K
10:02 35.61 35.61 35.56 35.57 60.0K
10:03 35.53 35.57 35.51 35.55 73.2K
10:04 35.55 35.55 35.54 35.53 52.9K
10:05 35.51 35.65 35.51 35.65 168.0K
10:06 35.66 35.73 35.64 35.73 237.0K
10:07 35.74 35.74 35.67 35.69 120.9K
10:08 35.68 35.75 35.68 35.72 76.3K
10:09 35.72 35.73 35.63 35.63 122.3K
10:10 35.64 35.69 35.63 35.67 284.0K
10:11 35.68 35.68 35.59 35.62 160.7K
10:12 35.58 35.64 35.57 35.64 108.4K
10:13 35.62 35.62 35.59 35.62 76.4K
10:14 35.60 35.62 35.56 35.56 56.5K
10:15 35.59 35.62 35.57 35.60 133.3K
10:16 35.60 35.62 35.58 35.58 84.1K
10:17 35.60 35.61 35.57 35.59 58.9K
10:18 35.58 35.58 35.52 35.52 43.0K
10:19 35.51 35.59 35.51 35.57 38.4K
10:20 35.56 35.56 35.54 35.53 46.8K
10:21 35.55 35.61 35.54 35.60 51.4K
10:22 35.59 35.59 35.57 35.58 34.6K
10:23 35.58 35.59 35.54 35.57 27.9K
10:24 35.57 35.59 35.55 35.58 40.5K
10:25 35.58 35.58 35.56 35.57 26.5K
10:26 35.57 35.58 35.55 35.58 29.5K
10:27 35.58 35.58 35.54 35.55 56.7K
10:28 35.56 35.56 35.54 35.56 69.2K
10:29 35.55 35.55 35.51 35.51 34.6K
10:30 35.53 35.56 35.50 35.51 53.5K
10:31 35.51 35.53 35.51 35.51 197.2K
10:32 35.51 35.59 35.51 35.59 91.9K
10:33 35.59 35.60 35.58 35.58 66.6K
10:34 35.59 35.61 35.59 35.61 54.0K
10:35 35.61 35.62 35.59 35.60 138.4K
10:36 35.60 35.63 35.60 35.62 43.7K
10:37 35.62 35.62 35.57 35.61 96.1K
10:38 35.60 35.60 35.57 35.58 157.9K
10:39 35.58 35.61 35.58 35.61 25.3K
10:40 35.60 35.62 35.60 35.62 65.2K
10:41 35.60 35.62 35.60 35.60 18.0K
10:42 35.61 35.61 35.61 35.61 68.9K
10:43 35.61 35.61 35.57 35.58 45.7K
10:44 35.58 35.60 35.58 35.61 34.1K
10:45 35.61 35.62 35.61 35.62 39.4K
10:46 35.62 35.62 35.60 35.61 94.5K
10:47 35.61 35.61 35.57 35.57 70.5K
10:48 35.58 35.58 35.54 35.53 35.8K
10:49 35.52 35.53 35.51 35.52 30.3K
10:50 35.53 35.54 35.50 35.52 63.6K
10:51 35.52 35.60 35.52 35.60 111.6K
10:52 35.59 35.59 35.53 35.53 54.6K
10:53 35.53 35.53 35.52 35.53 39.7K
10:54 35.52 35.54 35.50 35.49 41.2K
10:55 35.50 35.52 35.50 35.51 53.8K
10:56 35.52 35.53 35.52 35.53 27.4K
10:57 35.52 35.52 35.50 35.50 70.2K
10:58 35.50 35.50 35.48 35.49 32.0K
10:59 35.50 35.50 35.47 35.48 22.1K
11:00 35.50 35.54 35.50 35.53 53.4K
11:01 35.53 35.54 35.53 35.53 22.0K
11:02 35.53 35.53 35.50 35.50 23.6K
11:03 35.50 35.50 35.46 35.46 30.8K
11:04 35.44 35.44 35.41 35.42 36.6K
11:05 35.37 35.40 35.37 35.37 109.9K
11:06 35.37 35.37 35.35 35.35 65.3K
11:07 35.35 35.39 35.35 35.38 75.7K
11:08 35.39 35.43 35.38 35.42 73.7K
11:09 35.43 35.44 35.41 35.41 30.2K
11:10 35.42 35.42 35.39 35.42 100.3K
11:11 35.43 35.45 35.43 35.45 45.1K
11:12 35.43 35.44 35.40 35.40 29.7K
11:13 35.41 35.42 35.36 35.36 77.4K
11:14 35.36 35.37 35.33 35.33 48.6K
11:15 35.34 35.36 35.33 35.36 299.4K
11:16 35.38 35.38 35.34 35.35 37.5K
11:17 35.35 35.36 35.33 35.36 54.5K
11:18 35.36 35.40 35.36 35.39 27.6K
11:19 35.39 35.39 35.33 35.33 34.7K
11:20 35.35 35.39 35.35 35.38 39.4K
11:21 35.38 35.41 35.38 35.40 138.9K
11:22 35.41 35.41 35.36 35.37 51.8K
11:23 35.37 35.38 35.36 35.36 49.0K
11:24 35.38 35.38 35.38 35.38 14.8K
11:25 35.37 35.37 35.33 35.35 40.3K
11:26 35.34 35.34 35.31 35.34 49.3K
11:27 35.34 35.35 35.34 35.35 21.9K
11:28 35.34 35.38 35.34 35.38 55.0K
11:29 35.38 35.38 35.37 35.37 54.4K
11:30 35.38 35.39 35.35 35.36 25.9K
11:31 35.36 35.42 35.36 35.41 24.6K
11:32 35.42 35.50 35.41 35.48 92.0K
11:33 35.48 35.48 35.40 35.41 33.5K
11:34 35.43 35.44 35.36 35.36 25.1K
11:35 35.37 35.40 35.36 35.37 29.8K
11:36 35.37 35.37 35.36 35.36 22.5K
11:37 35.36 35.37 35.36 35.36 31.7K
11:38 35.35 35.38 35.35 35.38 30.6K
11:39 35.38 35.42 35.38 35.42 34.4K
11:40 35.43 35.43 35.43 35.42 32.5K
11:41 35.43 35.43 35.40 35.41 26.2K
11:42 35.42 35.43 35.40 35.40 29.2K
11:43 35.40 35.40 35.38 35.38 36.8K
11:44 35.39 35.39 35.34 35.35 21.4K
11:45 35.35 35.37 35.35 35.37 19.2K
11:46 35.35 35.35 35.29 35.30 29.8K
11:47 35.32 35.32 35.29 35.31 20.5K
11:48 35.31 35.32 35.26 35.26 80.3K
11:49 35.28 35.28 35.26 35.28 62.5K
11:50 35.28 35.28 35.24 35.24 24.9K
11:51 35.25 35.26 35.23 35.23 25.7K
11:52 35.25 35.25 35.21 35.21 75.2K
11:53 35.22 35.22 35.14 35.15 70.0K
11:54 35.14 35.14 35.13 35.13 13.5K
11:55 35.13 35.20 35.13 35.20 73.8K
11:56 35.19 35.19 35.18 35.19 28.1K
11:57 35.19 35.25 35.18 35.25 331.1K
11:58 35.23 35.23 35.20 35.21 50.3K
11:59 35.21 35.21 35.19 35.19 83.2K
12:00 35.20 35.20 35.18 35.19 69.4K
12:01 35.19 35.20 35.19 35.19 65.3K
12:02 35.19 35.20 35.18 35.19 85.1K
12:03 35.19 35.21 35.19 35.21 120.4K
12:04 35.20 35.20 35.16 35.19 41.4K
12:05 35.20 35.21 35.18 35.17 141.4K
12:06 35.18 35.19 35.14 35.14 59.5K
12:07 35.15 35.17 35.15 35.17 75.8K
12:08 35.17 35.17 35.15 35.15 27.7K
12:09 35.15 35.17 35.14 35.17 58.8K
12:10 35.16 35.17 35.12 35.12 132.1K
12:11 35.14 35.16 35.14 35.16 69.3K
12:12 35.16 35.20 35.15 35.15 62.6K
12:13 35.15 35.15 35.09 35.09 36.1K
12:14 35.09 35.15 35.09 35.13 40.5K
12:15 35.14 35.17 35.13 35.18 54.7K
12:16 35.17 35.17 35.17 35.17 21.6K
12:17 35.17 35.18 35.17 35.18 39.0K
12:18 35.18 35.18 35.15 35.16 46.0K
12:19 35.16 35.18 35.16 35.17 26.8K
12:20 35.18 35.18 35.16 35.17 23.1K
12:21 35.16 35.16 35.12 35.13 126.1K
12:22 35.13 35.13 35.10 35.10 58.4K
12:23 35.10 35.12 35.10 35.12 16.0K
12:24 35.12 35.15 35.12 35.14 37.3K
12:25 35.13 35.13 35.11 35.13 74.8K
12:26 35.13 35.16 35.12 35.16 99.7K
12:27 35.16 35.17 35.15 35.15 28.5K
12:28 35.15 35.16 35.15 35.15 19.0K
12:29 35.14 35.16 35.14 35.16 26.8K
12:30 35.16 35.17 35.16 35.18 25.1K
12:31 35.18 35.18 35.18 35.18 46.1K
12:32 35.18 35.18 35.18 35.17 42.0K
12:33 35.17 35.17 35.17 35.17 35.5K
12:34 35.16 35.16 35.14 35.14 30.7K
12:35 35.14 35.15 35.13 35.13 16.7K
12:36 35.13 35.13 35.12 35.13 23.0K
12:37 35.14 35.17 35.13 35.17 178.3K
12:38 35.18 35.18 35.18 35.17 54.7K
12:39 35.17 35.17 35.16 35.17 10.1K
12:40 35.17 35.17 35.17 35.17 42.9K
12:41 35.17 35.17 35.17 35.18 26.9K
12:42 35.18 35.21 35.16 35.21 104.4K
12:43 35.22 35.24 35.22 35.24 13.3K
12:44 35.24 35.24 35.22 35.24 44.4K
12:45 35.24 35.26 35.23 35.26 279.4K
12:46 35.25 35.26 35.23 35.26 96.7K
12:47 35.26 35.28 35.25 35.24 142.4K
12:48 35.25 35.27 35.25 35.26 75.1K
12:49 35.26 35.26 35.23 35.25 193.8K
12:50 35.26 35.26 35.24 35.24 82.3K
12:51 35.25 35.26 35.25 35.25 57.7K
12:52 35.26 35.26 35.25 35.25 28.3K
12:53 35.25 35.27 35.25 35.27 13.7K
12:54 35.27 35.30 35.27 35.30 38.8K
12:55 35.30 35.30 35.20 35.20 81.6K
12:56 35.20 35.22 35.20 35.22 66.2K
12:57 35.21 35.24 35.21 35.24 103.8K
12:58 35.24 35.27 35.23 35.27 112.6K
12:59 35.28 35.31 35.28 35.31 65.3K
13:00 35.31 35.35 35.31 35.35 133.4K
13:01 35.35 35.35 35.29 35.30 147.5K
13:02 35.30 35.33 35.30 35.33 61.0K
13:03 35.31 35.35 35.31 35.35 53.1K
13:04 35.35 35.35 35.30 35.31 80.6K
13:05 35.31 35.33 35.30 35.30 66.3K
13:06 35.31 35.31 35.29 35.30 55.2K
13:07 35.29 35.31 35.29 35.30 23.2K
13:08 35.28 35.28 35.26 35.27 38.3K
13:09 35.26 35.27 35.25 35.25 21.2K
13:10 35.25 35.25 35.22 35.22 61.0K
13:11 35.22 35.24 35.22 35.24 24.5K
13:12 35.24 35.27 35.24 35.24 30.5K
13:13 35.27 35.28 35.27 35.28 166.4K
13:14 35.28 35.28 35.25 35.26 63.6K
13:15 35.26 35.26 35.19 35.19 82.3K
13:16 35.18 35.19 35.14 35.16 66.8K
13:17 35.16 35.17 35.16 35.18 29.8K
13:18 35.18 35.21 35.18 35.19 35.3K
13:19 35.19 35.19 35.19 35.19 7.5K
13:20 35.19 35.19 35.18 35.18 20.9K
13:21 35.18 35.23 35.18 35.22 46.6K
13:22 35.22 35.25 35.22 35.22 19.2K
13:23 35.22 35.26 35.22 35.24 14.6K
13:24 35.25 35.27 35.25 35.27 14.7K
13:25 35.28 35.32 35.28 35.31 35.0K
13:26 35.33 35.34 35.30 35.30 55.8K
13:27 35.31 35.31 35.30 35.31 24.8K
13:28 35.30 35.31 35.29 35.28 13.1K
13:29 35.30 35.32 35.30 35.30 57.9K
13:30 35.31 35.31 35.31 35.31 11.1K
13:31 35.30 35.31 35.24 35.25 454.7K
13:32 35.24 35.26 35.24 35.26 13.3K
13:33 35.26 35.31 35.26 35.30 109.9K
13:34 35.29 35.31 35.29 35.30 129.6K
13:35 35.29 35.29 35.26 35.27 41.1K
13:36 35.28 35.29 35.26 35.29 58.2K
13:37 35.28 35.30 35.27 35.30 114.9K
13:38 35.28 35.28 35.27 35.27 55.1K
13:39 35.27 35.27 35.24 35.25 44.3K
13:40 35.25 35.25 35.22 35.23 50.1K
13:41 35.23 35.24 35.22 35.24 89.5K
13:42 35.25 35.26 35.24 35.24 59.6K
13:43 35.24 35.24 35.23 35.23 29.4K
13:44 35.23 35.24 35.22 35.24 41.3K
13:45 35.24 35.24 35.20 35.22 64.0K
13:46 35.21 35.24 35.21 35.25 53.7K
13:47 35.26 35.26 35.23 35.23 18.7K
13:48 35.23 35.24 35.23 35.24 21.5K
13:49 35.25 35.25 35.25 35.24 50.8K
13:50 35.24 35.24 35.22 35.23 15.1K
13:51 35.23 35.23 35.21 35.21 39.8K
13:52 35.21 35.22 35.21 35.22 39.8K
13:53 35.22 35.23 35.22 35.22 28.0K
13:54 35.19 35.20 35.14 35.19 216.8K
13:55 35.20 35.22 35.20 35.22 36.2K
13:56 35.22 35.24 35.21 35.24 32.1K
13:57 35.24 35.26 35.24 35.24 15.3K
13:58 35.25 35.25 35.21 35.22 47.4K
13:59 35.21 35.22 35.21 35.22 21.2K
14:00 35.22 35.22 35.16 35.16 105.2K
14:01 35.14 35.16 35.13 35.15 101.4K
14:02 35.15 35.18 35.15 35.18 25.7K
14:03 35.18 35.20 35.14 35.20 99.2K
14:04 35.21 35.22 35.18 35.17 34.4K
14:05 35.17 35.20 35.17 35.18 41.1K
14:06 35.18 35.18 35.15 35.15 60.4K
14:07 35.15 35.15 35.11 35.11 44.8K
14:08 35.11 35.11 35.03 35.05 67.1K
14:09 35.06 35.08 35.05 35.06 17.1K
14:10 35.07 35.08 35.05 35.08 70.9K
14:11 35.08 35.08 34.99 35.05 241.5K
14:12 35.06 35.10 35.04 35.04 138.3K
14:13 35.02 35.06 35.02 35.06 50.5K
14:14 35.05 35.06 35.02 35.02 57.1K
14:15 35.02 35.03 35.02 35.03 51.5K
14:16 35.03 35.11 35.03 35.11 71.4K
14:17 35.11 35.11 35.11 35.10 8.5K
14:18 35.11 35.11 35.07 35.07 68.5K
14:19 35.07 35.09 35.05 35.06 28.7K
14:20 35.05 35.06 35.02 35.03 49.2K
14:21 35.03 35.03 34.98 34.98 182.1K
14:22 34.98 34.99 34.97 34.99 34.6K
14:23 34.99 35.06 34.99 35.05 119.1K
14:24 35.05 35.06 35.04 35.06 29.4K
14:25 35.06 35.07 35.06 35.07 21.1K
14:26 35.07 35.07 35.06 35.06 13.3K
14:27 35.05 35.07 35.05 35.06 19.7K
14:28 35.06 35.06 35.05 35.05 21.6K
14:29 35.05 35.05 35.04 35.05 15.0K
14:30 35.07 35.10 35.07 35.09 27.1K
14:31 35.10 35.12 35.10 35.12 22.0K
14:32 35.14 35.16 35.14 35.15 34.0K
14:33 35.15 35.15 35.11 35.11 32.2K
14:34 35.11 35.12 35.08 35.08 41.0K
14:35 35.08 35.10 35.08 35.09 17.1K
14:36 35.10 35.10 35.09 35.10 38.4K
14:37 35.10 35.14 35.09 35.13 50.2K
14:38 35.13 35.13 35.11 35.12 32.1K
14:39 35.12 35.12 35.08 35.10 117.6K
14:40 35.10 35.10 35.09 35.10 22.9K
14:41 35.10 35.12 35.10 35.12 15.4K
14:42 35.12 35.14 35.11 35.10 41.1K
14:43 35.11 35.11 35.11 35.10 26.7K
14:44 35.10 35.11 35.09 35.10 29.4K
14:45 35.10 35.10 35.07 35.07 18.3K
14:46 35.06 35.07 35.06 35.06 21.4K
14:47 35.06 35.07 35.04 35.04 23.4K
14:48 35.04 35.05 35.04 35.05 44.1K
14:49 35.06 35.07 35.05 35.07 28.5K
14:50 35.07 35.09 35.07 35.09 19.0K
14:51 35.09 35.10 35.07 35.10 23.7K
14:52 35.09 35.11 35.09 35.10 18.1K
14:53 35.10 35.11 35.10 35.10 34.1K
14:54 35.11 35.11 35.11 35.10 22.9K
14:55 35.11 35.11 35.11 35.11 25.3K
14:56 35.11 35.12 35.11 35.12 117.1K
14:57 35.12 35.14 35.11 35.13 122.8K
14:58 35.14 35.14 35.12 35.14 47.2K
14:59 35.14 35.17 35.14 35.17 139.2K
15:00 35.17 35.17 35.17 35.17 25.9K
15:01 35.17 35.17 35.14 35.14 21.2K
15:02 35.15 35.15 35.12 35.13 15.3K
15:03 35.13 35.13 35.11 35.12 139.4K
15:04 35.09 35.13 35.09 35.13 136.5K
15:05 35.13 35.14 35.08 35.09 112.4K
15:06 35.11 35.11 35.09 35.11 84.6K
15:07 35.11 35.11 35.11 35.10 34.6K
15:08 35.10 35.10 35.09 35.10 23.2K
15:09 35.10 35.10 35.07 35.08 25.9K
15:10 35.08 35.09 35.08 35.09 14.2K
15:11 35.09 35.10 35.09 35.10 27.3K
15:12 35.11 35.11 35.11 35.11 14.8K
15:13 35.11 35.11 35.11 35.10 20.4K
15:14 35.10 35.10 35.08 35.09 26.3K
15:15 35.09 35.11 35.07 35.11 70.2K
15:16 35.11 35.11 35.11 35.11 23.1K
15:17 35.11 35.11 35.08 35.08 48.5K
15:18 35.10 35.10 35.07 35.09 66.8K
15:19 35.09 35.09 35.08 35.09 44.3K
15:20 35.09 35.09 35.08 35.09 20.3K
15:21 35.09 35.10 35.08 35.08 29.3K
15:22 35.09 35.09 35.06 35.06 16.7K
15:23 35.07 35.08 35.06 35.08 19.5K
15:24 35.08 35.10 35.08 35.08 87.0K
15:25 35.08 35.10 35.08 35.10 76.1K
15:26 35.10 35.10 35.09 35.09 28.8K
15:27 35.09 35.11 35.09 35.11 62.7K
15:28 35.11 35.11 35.11 35.11 25.2K
15:29 35.11 35.11 35.11 35.10 34.0K
15:30 35.10 35.10 35.07 35.08 40.1K
15:31 35.08 35.08 35.05 35.05 50.7K
15:32 35.05 35.07 35.05 35.07 78.2K
15:33 35.07 35.08 35.06 35.08 100.2K
15:34 35.08 35.09 35.06 35.09 54.2K
15:35 35.09 35.09 35.06 35.06 95.4K
15:36 35.07 35.07 35.04 35.06 88.9K
15:37 35.06 35.06 35.05 35.05 11.0K
15:38 35.06 35.06 35.02 35.02 34.6K
15:39 35.02 35.03 35.01 35.02 64.4K
15:40 35.02 35.05 35.02 35.05 93.8K
15:41 35.05 35.06 35.04 35.04 79.5K
15:42 35.04 35.05 35.04 35.05 74.4K
15:43 35.05 35.05 35.01 35.01 48.4K
15:44 35.01 35.02 35.01 35.01 40.4K
15:45 35.01 35.03 35.01 35.01 75.4K
15:46 35.01 35.02 35.00 35.01 57.1K
15:47 35.00 35.02 35.00 35.02 58.7K
15:48 35.02 35.07 35.02 35.07 75.0K
15:49 35.06 35.07 35.05 35.05 131.5K
15:50 35.03 35.03 35.01 35.01 146.2K
15:51 35.00 35.05 35.00 35.04 206.0K
15:52 35.03 35.03 34.99 35.00 230.0K
15:53 34.99 34.99 34.95 34.97 163.9K
15:54 34.97 35.01 34.95 35.00 551.1K
15:55 34.96 34.99 34.95 34.98 347.1K
15:56 34.98 34.98 34.95 34.95 270.9K
15:57 34.96 34.99 34.96 34.99 319.5K
15:58 35.00 35.02 35.00 35.02 455.4K
15:59 35.03 35.05 35.00 35.00 4,015.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available