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 35.66 35.69 35.56 35.56 98.3K
09:31 35.55 35.60 35.55 35.61 26.0K
09:32 35.59 35.60 35.55 35.56 18.0K
09:33 35.55 35.58 35.54 35.56 21.0K
09:34 35.55 35.61 35.55 35.61 66.5K
09:35 35.59 35.61 35.58 35.61 20.7K
09:36 35.63 35.65 35.63 35.64 18.8K
09:37 35.64 35.67 35.63 35.67 24.5K
09:38 35.67 35.67 35.67 35.67 13.3K
09:39 35.67 35.67 35.65 35.65 26.4K
09:40 35.65 35.68 35.65 35.67 14.0K
09:41 35.67 35.68 35.65 35.67 15.7K
09:42 35.67 35.69 35.64 35.64 12.1K
09:43 35.64 35.64 35.63 35.64 5.3K
09:44 35.64 35.66 35.64 35.66 13.2K
09:45 35.66 35.69 35.65 35.69 13.7K
09:46 35.69 35.70 35.68 35.67 8.2K
09:47 35.67 35.69 35.65 35.67 10.8K
09:48 35.66 35.67 35.66 35.66 13.1K
09:49 35.66 35.66 35.64 35.64 14.5K
09:50 35.63 35.64 35.61 35.60 19.0K
09:51 35.61 35.61 35.59 35.60 31.6K
09:52 35.61 35.62 35.61 35.62 3.7K
09:53 35.62 35.64 35.62 35.64 46.7K
09:54 35.64 35.65 35.64 35.65 5.9K
09:55 35.65 35.66 35.63 35.63 10.5K
09:56 35.61 35.61 35.58 35.61 8.9K
09:57 35.60 35.60 35.59 35.59 7.4K
09:58 35.60 35.62 35.60 35.60 6.3K
09:59 35.61 35.61 35.59 35.60 10.3K
10:00 35.60 35.60 35.57 35.57 18.0K
10:01 35.57 35.59 35.56 35.58 15.1K
10:02 35.58 35.61 35.58 35.59 73.3K
10:03 35.59 35.59 35.57 35.57 20.3K
10:04 35.58 35.62 35.58 35.62 16.1K
10:05 35.63 35.63 35.62 35.62 8.2K
10:06 35.62 35.66 35.62 35.66 30.1K
10:07 35.65 35.66 35.64 35.66 17.5K
10:08 35.66 35.66 35.64 35.64 12.0K
10:09 35.64 35.67 35.64 35.67 18.6K
10:10 35.67 35.67 35.67 35.67 21.1K
10:11 35.66 35.68 35.66 35.68 6.3K
10:12 35.68 35.68 35.68 35.67 4.8K
10:13 35.67 35.67 35.67 35.67 4.7K
10:14 35.67 35.67 35.67 35.67 5.8K
10:15 35.68 35.68 35.68 35.68 24.9K
10:16 35.68 35.69 35.68 35.69 74.1K
10:17 35.68 35.70 35.68 35.68 30.1K
10:18 35.68 35.70 35.68 35.68 117.2K
10:19 35.69 35.69 35.66 35.67 27.5K
10:20 35.67 35.69 35.67 35.69 30.9K
10:21 35.73 35.75 35.72 35.74 69.3K
10:22 35.74 35.77 35.74 35.77 35.4K
10:23 35.76 35.76 35.72 35.72 17.2K
10:24 35.72 35.73 35.71 35.73 24.4K
10:25 35.73 35.73 35.71 35.71 9.3K
10:26 35.69 35.75 35.69 35.74 14.3K
10:27 35.74 35.76 35.74 35.74 9.5K
10:28 35.75 35.75 35.72 35.72 5.9K
10:29 35.72 35.78 35.72 35.77 23.1K
10:30 35.78 35.78 35.77 35.77 23.3K
10:31 35.77 35.77 35.75 35.75 24.6K
10:32 35.77 35.78 35.77 35.77 30.4K
10:33 35.77 35.78 35.76 35.77 16.6K
10:34 35.77 35.78 35.76 35.77 11.2K
10:35 35.77 35.80 35.77 35.79 22.6K
10:36 35.80 35.80 35.79 35.80 33.3K
10:37 35.80 35.80 35.77 35.77 21.6K
10:38 35.77 35.79 35.77 35.79 30.7K
10:39 35.78 35.79 35.78 35.78 119.8K
10:40 35.78 35.85 35.78 35.85 49.7K
10:41 35.85 35.90 35.85 35.89 25.8K
10:42 35.89 35.90 35.86 35.86 18.8K
10:43 35.86 35.86 35.84 35.84 17.5K
10:44 35.83 35.84 35.83 35.84 7.9K
10:45 35.83 35.85 35.83 35.85 11.4K
10:46 35.85 35.85 35.83 35.85 14.9K
10:47 35.85 35.85 35.84 35.85 27.6K
10:48 35.85 35.85 35.83 35.83 16.8K
10:49 35.83 35.84 35.83 35.83 10.6K
10:50 35.84 35.85 35.83 35.83 12.7K
10:51 35.83 35.83 35.82 35.83 3.9K
10:52 35.83 35.83 35.82 35.83 17.1K
10:53 35.85 35.85 35.84 35.84 12.5K
10:54 35.83 35.84 35.82 35.83 10.6K
10:55 35.83 35.84 35.83 35.83 18.0K
10:56 35.83 35.85 35.82 35.82 48.5K
10:57 35.83 35.87 35.82 35.86 87.4K
10:58 35.86 35.86 35.84 35.84 51.9K
10:59 35.84 35.85 35.84 35.85 10.4K
11:00 35.85 35.85 35.81 35.81 41.4K
11:01 35.82 35.83 35.81 35.81 12.6K
11:02 35.81 35.81 35.80 35.81 12.5K
11:03 35.81 35.85 35.81 35.85 73.0K
11:04 35.85 35.85 35.84 35.84 17.9K
11:05 35.84 35.84 35.83 35.84 21.5K
11:06 35.85 35.85 35.83 35.83 18.4K
11:07 35.83 35.83 35.82 35.83 22.7K
11:08 35.83 35.85 35.83 35.85 29.1K
11:09 35.85 35.85 35.84 35.84 30.8K
11:10 35.85 35.85 35.84 35.85 56.6K
11:11 35.84 35.87 35.84 35.87 121.6K
11:12 35.87 35.88 35.87 35.88 65.8K
11:13 35.88 35.89 35.88 35.89 11.0K
11:14 35.89 35.90 35.89 35.90 11.1K
11:15 35.90 35.90 35.89 35.89 20.6K
11:16 35.90 35.90 35.89 35.90 11.5K
11:17 35.89 35.91 35.86 35.90 76.0K
11:18 35.90 35.90 35.88 35.90 59.0K
11:19 35.90 35.92 35.90 35.90 42.6K
11:20 35.91 35.91 35.89 35.89 12.6K
11:21 35.89 35.90 35.88 35.89 21.8K
11:22 35.90 35.90 35.89 35.89 13.9K
11:23 35.89 35.90 35.89 35.89 9.6K
11:24 35.90 35.90 35.88 35.89 25.8K
11:25 35.89 35.89 35.89 35.89 7.2K
11:26 35.88 35.89 35.88 35.89 10.2K
11:27 35.89 35.90 35.87 35.87 15.0K
11:28 35.88 35.88 35.87 35.88 8.8K
11:29 35.87 35.89 35.87 35.89 49.0K
11:30 35.89 35.89 35.88 35.88 6.8K
11:31 35.88 35.89 35.88 35.88 15.0K
11:32 35.88 35.93 35.87 35.93 52.4K
11:33 35.93 35.94 35.93 35.94 25.6K
11:34 35.94 35.94 35.93 35.94 10.3K
11:35 35.95 35.95 35.89 35.90 107.4K
11:36 35.90 35.91 35.90 35.91 24.9K
11:37 35.90 35.90 35.89 35.90 4.0K
11:38 35.90 35.92 35.90 35.90 33.4K
11:39 35.90 35.92 35.90 35.91 27.1K
11:40 35.91 35.91 35.87 35.89 19.8K
11:41 35.89 35.90 35.89 35.90 25.6K
11:42 35.90 35.90 35.89 35.89 7.1K
11:43 35.89 35.89 35.88 35.88 3.9K
11:44 35.87 35.88 35.87 35.88 8.1K
11:45 35.88 35.88 35.88 35.88 3.2K
11:46 35.88 35.91 35.88 35.91 14.4K
11:47 35.91 35.91 35.90 35.90 8.6K
11:48 35.90 35.91 35.89 35.89 6.7K
11:49 35.90 35.90 35.89 35.89 5.6K
11:50 35.89 35.91 35.88 35.91 13.6K
11:51 35.91 35.91 35.90 35.90 9.1K
11:52 35.90 35.90 35.90 35.90 1.5K
11:53 35.90 35.90 35.90 35.90 2.1K
11:54 35.90 35.90 35.88 35.88 40.7K
11:55 35.87 35.88 35.87 35.88 7.9K
11:56 35.89 35.89 35.88 35.89 20.2K
11:57 35.90 35.90 35.90 35.90 9.8K
11:58 35.90 35.92 35.90 35.91 70.2K
11:59 35.90 35.92 35.90 35.92 80.7K
12:00 35.92 35.92 35.90 35.90 36.7K
12:01 35.90 35.91 35.89 35.89 46.3K
12:02 35.89 35.89 35.89 35.89 11.7K
12:03 35.89 35.90 35.89 35.90 18.2K
12:04 35.90 35.90 35.90 35.90 14.0K
12:05 35.91 35.91 35.90 35.90 30.1K
12:06 35.90 35.90 35.90 35.90 4.0K
12:07 35.90 35.90 35.88 35.89 8.9K
12:08 35.89 35.89 35.88 35.89 2.5K
12:09 35.89 35.89 35.89 35.89 18.6K
12:10 35.89 35.89 35.88 35.88 18.0K
12:11 35.89 35.89 35.89 35.89 8.4K
12:12 35.89 35.89 35.87 35.88 39.5K
12:13 35.89 35.89 35.87 35.88 22.4K
12:14 35.88 35.89 35.88 35.89 6.8K
12:15 35.88 35.88 35.86 35.85 71.5K
12:16 35.85 35.85 35.85 35.85 6.1K
12:17 35.85 35.85 35.85 35.85 15.0K
12:18 35.84 35.85 35.84 35.84 48.6K
12:19 35.84 35.84 35.84 35.84 1.6K
12:20 35.82 35.82 35.81 35.82 31.2K
12:21 35.82 35.82 35.81 35.81 6.0K
12:22 35.81 35.82 35.81 35.82 5.5K
12:23 35.82 35.82 35.81 35.82 3.5K
12:24 35.82 35.84 35.82 35.84 73.3K
12:25 35.84 35.84 35.82 35.82 19.9K
12:26 35.82 35.82 35.81 35.81 4.9K
12:27 35.82 35.83 35.82 35.82 10.6K
12:28 35.81 35.82 35.81 35.82 1.5K
12:29 35.81 35.82 35.81 35.82 8.6K
12:30 35.79 35.79 35.79 35.79 32.4K
12:31 35.80 35.81 35.79 35.81 16.2K
12:32 35.81 35.81 35.81 35.81 9.4K
12:33 35.81 35.81 35.80 35.81 9.5K
12:34 35.82 35.82 35.82 35.82 1.9K
12:35 35.82 35.82 35.82 35.82 1.9K
12:36 35.82 35.85 35.81 35.85 28.9K
12:37 35.85 35.85 35.85 35.85 16.7K
12:38 35.85 35.85 35.85 35.85 5.5K
12:39 35.86 35.86 35.86 35.85 1.6K
12:40 35.86 35.86 35.86 35.85 6.8K
12:41 35.84 35.84 35.83 35.84 6.1K
12:42 35.84 35.84 35.83 35.83 3.9K
12:43 35.84 35.85 35.83 35.85 12.3K
12:44 35.85 35.85 35.82 35.83 6.4K
12:45 35.83 35.83 35.82 35.83 7.7K
12:46 35.83 35.83 35.82 35.82 7.8K
12:47 35.81 35.82 35.81 35.82 2.1K
12:48 35.82 35.82 35.82 35.82 16.9K
12:49 35.83 35.83 35.81 35.81 7.4K
12:50 35.81 35.81 35.79 35.79 45.1K
12:51 35.79 35.80 35.79 35.80 32.2K
12:52 35.79 35.79 35.78 35.78 3.7K
12:53 35.78 35.81 35.78 35.80 62.7K
12:54 35.81 35.81 35.80 35.81 41.3K
12:55 35.81 35.82 35.80 35.80 59.8K
12:56 35.79 35.80 35.79 35.80 18.1K
12:57 35.80 35.80 35.80 35.80 11.3K
12:58 35.80 35.83 35.80 35.83 21.4K
12:59 35.83 35.83 35.82 35.82 28.0K
13:00 35.82 35.84 35.82 35.84 14.4K
13:01 35.84 35.84 35.81 35.81 29.7K
13:02 35.80 35.81 35.79 35.81 13.4K
13:03 35.81 35.82 35.81 35.81 20.5K
13:04 35.82 35.82 35.81 35.82 28.8K
13:05 35.82 35.82 35.81 35.81 29.6K
13:06 35.81 35.82 35.81 35.82 18.6K
13:07 35.82 35.82 35.80 35.81 33.4K
13:08 35.81 35.83 35.81 35.81 35.5K
13:09 35.81 35.81 35.79 35.80 8.6K
13:10 35.79 35.79 35.78 35.79 21.5K
13:11 35.79 35.80 35.79 35.80 4.0K
13:12 35.79 35.79 35.75 35.76 11.1K
13:13 35.76 35.76 35.75 35.76 2.0K
13:14 35.76 35.76 35.75 35.75 3.3K
13:15 35.76 35.76 35.74 35.74 14.5K
13:16 35.74 35.74 35.72 35.72 9.2K
13:17 35.72 35.72 35.72 35.72 2.8K
13:18 35.72 35.73 35.72 35.72 7.5K
13:19 35.72 35.72 35.71 35.72 16.9K
13:20 35.72 35.72 35.70 35.70 7.2K
13:21 35.70 35.71 35.69 35.71 18.0K
13:22 35.71 35.72 35.71 35.71 10.8K
13:23 35.71 35.74 35.70 35.74 51.4K
13:24 35.73 35.74 35.73 35.74 59.7K
13:25 35.75 35.76 35.75 35.75 43.4K
13:26 35.75 35.75 35.73 35.73 54.1K
13:27 35.73 35.74 35.73 35.73 6.0K
13:28 35.73 35.73 35.72 35.73 12.2K
13:29 35.73 35.73 35.73 35.73 2.9K
13:30 35.73 35.74 35.72 35.74 6.4K
13:31 35.73 35.74 35.73 35.73 17.0K
13:32 35.73 35.73 35.73 35.73 5.6K
13:33 35.72 35.73 35.72 35.73 2.5K
13:34 35.72 35.74 35.72 35.74 8.2K
13:35 35.74 35.75 35.74 35.74 4.3K
13:36 35.75 35.75 35.75 35.74 6.7K
13:37 35.74 35.74 35.73 35.73 5.7K
13:38 35.73 35.74 35.73 35.74 11.3K
13:39 35.73 35.73 35.72 35.72 5.8K
13:40 35.73 35.73 35.72 35.73 2.2K
13:41 35.73 35.73 35.71 35.71 8.5K
13:42 35.70 35.71 35.70 35.71 7.6K
13:43 35.71 35.71 35.71 35.71 3.1K
13:44 35.70 35.71 35.70 35.70 3.7K
13:45 35.70 35.71 35.69 35.70 7.5K
13:46 35.69 35.70 35.69 35.69 4.0K
13:47 35.69 35.71 35.69 35.71 27.3K
13:48 35.72 35.72 35.70 35.70 33.6K
13:49 35.71 35.72 35.71 35.72 9.3K
13:50 35.72 35.72 35.71 35.71 20.2K
13:51 35.71 35.71 35.71 35.71 4.6K
13:52 35.71 35.72 35.70 35.72 71.1K
13:53 35.73 35.73 35.73 35.73 5.0K
13:54 35.74 35.74 35.74 35.74 10.1K
13:55 35.74 35.74 35.74 35.74 1.7K
13:56 35.73 35.74 35.73 35.74 4.1K
13:57 35.74 35.76 35.74 35.76 10.9K
13:58 35.76 35.76 35.75 35.76 6.6K
13:59 35.76 35.76 35.76 35.76 1.6K
14:00 35.76 35.77 35.76 35.77 7.1K
14:01 35.77 35.77 35.77 35.77 2.1K
14:02 35.77 35.77 35.77 35.77 4.1K
14:03 35.76 35.78 35.76 35.78 6.9K
14:04 35.78 35.78 35.78 35.78 4.8K
14:05 35.78 35.78 35.78 35.78 1.8K
14:06 35.78 35.78 35.78 35.78 3.4K
14:07 35.78 35.78 35.78 35.78 4.9K
14:08 35.78 35.81 35.78 35.81 17.5K
14:09 35.81 35.81 35.79 35.80 20.8K
14:10 35.80 35.80 35.77 35.79 33.8K
14:11 35.79 35.80 35.79 35.80 8.4K
14:12 35.80 35.81 35.80 35.80 6.6K
14:13 35.80 35.84 35.80 35.83 45.6K
14:14 35.83 35.84 35.83 35.84 5.0K
14:15 35.84 35.85 35.84 35.85 10.4K
14:16 35.85 35.86 35.85 35.86 7.7K
14:17 35.86 35.86 35.86 35.85 1.6K
14:18 35.86 35.86 35.86 35.86 7.8K
14:19 35.86 35.86 35.84 35.85 16.6K
14:20 35.86 35.86 35.86 35.85 11.0K
14:21 35.86 35.86 35.86 35.86 3.8K
14:22 35.85 35.86 35.85 35.85 5.2K
14:23 35.87 35.87 35.86 35.85 20.1K
14:24 35.85 35.85 35.84 35.85 15.7K
14:25 35.85 35.85 35.85 35.85 8.0K
14:26 35.86 35.91 35.86 35.91 40.5K
14:27 35.91 35.99 35.90 35.98 198.6K
14:28 35.98 35.99 35.97 35.97 55.6K
14:29 35.97 35.97 35.95 35.96 11.9K
14:30 35.95 35.95 35.93 35.92 67.7K
14:31 35.94 35.95 35.94 35.95 33.3K
14:32 35.95 35.95 35.95 35.95 32.1K
14:33 35.94 35.94 35.94 35.94 12.6K
14:34 35.93 35.93 35.92 35.92 9.8K
14:35 35.92 35.92 35.90 35.91 6.7K
14:36 35.91 35.91 35.90 35.90 143.2K
14:37 35.91 35.92 35.91 35.91 11.9K
14:38 35.90 35.92 35.90 35.92 45.0K
14:39 35.91 35.93 35.91 35.92 57.8K
14:40 35.92 35.93 35.91 35.92 24.6K
14:41 35.93 35.93 35.93 35.93 7.3K
14:42 35.93 35.93 35.91 35.92 13.9K
14:43 35.92 35.92 35.92 35.92 8.4K
14:44 35.91 35.92 35.91 35.92 8.5K
14:45 35.92 35.92 35.91 35.92 15.0K
14:46 35.92 35.92 35.92 35.92 30.9K
14:47 35.92 35.92 35.92 35.92 4.7K
14:48 35.92 35.92 35.92 35.92 8.7K
14:49 35.93 35.93 35.91 35.91 30.0K
14:50 35.91 35.92 35.91 35.92 137.1K
14:51 35.92 35.92 35.90 35.91 6.2K
14:52 35.91 35.93 35.91 35.92 55.3K
14:53 35.93 35.93 35.93 35.92 15.4K
14:54 35.93 35.94 35.93 35.94 7.8K
14:55 35.94 35.95 35.93 35.94 52.2K
14:56 35.95 35.95 35.93 35.94 22.0K
14:57 35.94 35.97 35.94 35.96 58.5K
14:58 35.96 35.96 35.95 35.95 8.8K
14:59 35.95 35.96 35.94 35.95 83.2K
15:00 35.95 35.95 35.94 35.95 32.8K
15:01 35.95 35.98 35.95 35.98 14.8K
15:02 35.98 35.98 35.97 35.98 35.2K
15:03 35.97 35.97 35.95 35.96 26.5K
15:04 35.96 35.97 35.96 35.97 39.5K
15:05 35.97 35.98 35.97 35.98 8.5K
15:06 35.98 35.98 35.96 35.96 42.5K
15:07 35.97 35.97 35.95 35.96 35.3K
15:08 35.96 35.96 35.96 35.96 2.3K
15:09 35.96 35.98 35.96 35.97 48.6K
15:10 35.97 35.97 35.96 35.97 16.2K
15:11 35.98 35.99 35.98 35.99 38.3K
15:12 35.98 36.00 35.98 35.99 11.2K
15:13 36.00 36.02 36.00 36.02 70.9K
15:14 36.01 36.02 36.00 35.99 17.4K
15:15 36.00 36.00 36.00 35.99 6.0K
15:16 36.00 36.02 36.00 35.99 128.5K
15:17 36.00 36.00 36.00 35.99 9.0K
15:18 36.00 36.03 36.00 36.03 52.2K
15:19 36.04 36.04 36.01 36.02 16.8K
15:20 36.02 36.03 36.02 36.03 24.4K
15:21 36.04 36.04 36.02 36.03 37.4K
15:22 36.03 36.03 36.02 36.03 19.1K
15:23 36.05 36.05 36.04 36.05 28.7K
15:24 36.05 36.06 36.05 36.06 23.8K
15:25 36.05 36.07 36.05 36.06 36.6K
15:26 36.06 36.06 36.06 36.06 4.4K
15:27 36.06 36.08 36.05 36.07 44.5K
15:28 36.07 36.08 36.07 36.08 14.5K
15:29 36.08 36.08 36.07 36.08 5.7K
15:30 36.09 36.10 36.06 36.06 81.0K
15:31 36.05 36.06 36.05 36.06 6.6K
15:32 36.06 36.06 36.04 36.05 41.4K
15:33 36.05 36.05 36.04 36.05 12.9K
15:34 36.05 36.06 36.04 36.05 48.1K
15:35 36.05 36.05 36.04 36.05 5.0K
15:36 36.05 36.06 36.05 36.06 41.2K
15:37 36.05 36.06 36.05 36.05 38.6K
15:38 36.05 36.05 36.05 36.05 8.2K
15:39 36.05 36.05 36.04 36.04 49.5K
15:40 36.04 36.05 36.04 36.05 16.5K
15:41 36.05 36.06 36.05 36.05 61.1K
15:42 36.05 36.05 36.05 36.05 17.3K
15:43 36.05 36.06 36.05 36.06 35.2K
15:44 36.05 36.05 36.05 36.05 7.7K
15:45 36.05 36.05 36.04 36.05 28.5K
15:46 36.05 36.06 36.05 36.06 55.4K
15:47 36.06 36.07 36.06 36.06 32.0K
15:48 36.06 36.07 36.05 36.05 87.8K
15:49 36.05 36.05 36.04 36.04 26.5K
15:50 36.04 36.04 35.99 36.01 83.7K
15:51 36.01 36.02 35.98 35.99 57.0K
15:52 36.01 36.02 36.00 36.02 56.6K
15:53 36.00 36.00 36.00 35.99 83.3K
15:54 36.00 36.04 36.00 36.04 109.3K
15:55 36.03 36.03 36.01 36.01 138.1K
15:56 36.01 36.01 36.00 36.01 91.3K
15:57 36.03 36.03 36.01 36.03 113.3K
15:58 36.03 36.03 36.03 36.03 154.7K
15:59 36.02 36.02 36.00 36.01 2,222.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available