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 36.15 36.15 35.98 35.98 250.2K
09:31 35.98 35.98 35.93 35.95 42.9K
09:32 35.98 36.04 35.98 36.02 79.1K
09:33 36.02 36.04 35.99 35.99 22.0K
09:34 35.97 36.00 35.97 35.99 24.6K
09:35 35.97 35.97 35.88 35.88 62.9K
09:36 35.88 35.92 35.88 35.91 56.1K
09:37 35.90 35.96 35.90 35.94 14.2K
09:38 35.94 35.95 35.92 35.95 24.0K
09:39 35.96 35.97 35.93 35.97 16.8K
09:40 35.97 36.00 35.95 35.97 112.2K
09:41 35.97 35.98 35.97 35.97 14.3K
09:42 35.97 35.97 35.91 35.91 62.2K
09:43 35.90 35.93 35.90 35.93 122.0K
09:44 35.93 35.94 35.91 35.91 20.7K
09:45 35.91 35.92 35.90 35.90 24.3K
09:46 35.90 35.92 35.90 35.91 35.2K
09:47 35.91 35.92 35.89 35.91 45.6K
09:48 35.92 35.92 35.90 35.90 103.1K
09:49 35.91 35.95 35.91 35.94 35.6K
09:50 35.95 35.96 35.93 35.94 27.6K
09:51 35.95 35.95 35.94 35.94 45.1K
09:52 35.94 35.98 35.94 35.97 43.8K
09:53 35.97 35.98 35.96 35.96 38.1K
09:54 35.97 35.97 35.96 35.96 36.2K
09:55 35.96 35.99 35.94 35.99 116.6K
09:56 35.99 36.01 35.99 36.01 156.2K
09:57 36.01 36.04 35.98 35.99 91.2K
09:58 35.99 36.01 35.99 36.00 68.3K
09:59 36.00 36.01 35.98 35.98 69.6K
10:00 35.99 36.01 35.99 36.00 23.1K
10:01 35.99 35.99 35.96 35.96 66.8K
10:02 35.97 35.99 35.97 35.99 160.2K
10:03 36.00 36.00 35.95 35.95 148.2K
10:04 35.95 35.96 35.94 35.94 10.6K
10:05 35.96 35.99 35.96 35.99 27.7K
10:06 35.99 35.99 35.97 35.97 18.0K
10:07 35.96 35.96 35.93 35.93 22.1K
10:08 35.94 35.94 35.91 35.94 166.8K
10:09 35.94 35.96 35.92 35.92 74.7K
10:10 35.92 35.92 35.89 35.90 79.0K
10:11 35.90 35.92 35.90 35.92 79.5K
10:12 35.93 35.93 35.89 35.90 56.5K
10:13 35.90 35.90 35.88 35.89 170.7K
10:14 35.90 35.90 35.87 35.87 164.7K
10:15 35.87 35.87 35.82 35.82 12.9K
10:16 35.83 35.84 35.82 35.83 6.0K
10:17 35.85 35.85 35.83 35.83 24.7K
10:18 35.83 35.86 35.83 35.85 117.5K
10:19 35.82 35.84 35.82 35.83 38.5K
10:20 35.83 35.84 35.82 35.82 9.9K
10:21 35.82 35.82 35.80 35.80 43.2K
10:22 35.79 35.80 35.75 35.75 192.9K
10:23 35.75 35.77 35.73 35.76 22.1K
10:24 35.76 35.76 35.75 35.76 17.4K
10:25 35.76 35.76 35.73 35.74 89.1K
10:26 35.74 35.75 35.72 35.75 111.3K
10:27 35.75 35.75 35.73 35.72 12.9K
10:28 35.72 35.72 35.69 35.70 25.1K
10:29 35.68 35.70 35.68 35.67 30.2K
10:30 35.68 35.70 35.68 35.69 5.2K
10:31 35.67 35.68 35.67 35.68 30.7K
10:32 35.68 35.70 35.68 35.70 33.3K
10:33 35.70 35.75 35.70 35.74 111.2K
10:34 35.76 35.79 35.76 35.78 47.2K
10:35 35.75 35.76 35.75 35.75 47.1K
10:36 35.76 35.80 35.76 35.80 17.9K
10:37 35.79 35.84 35.79 35.82 50.8K
10:38 35.83 35.83 35.82 35.82 19.7K
10:39 35.81 35.82 35.81 35.82 19.0K
10:40 35.82 35.84 35.82 35.82 17.0K
10:41 35.83 35.83 35.78 35.78 27.2K
10:42 35.77 35.77 35.72 35.73 19.4K
10:43 35.74 35.75 35.74 35.74 17.4K
10:44 35.73 35.73 35.72 35.73 7.4K
10:45 35.73 35.75 35.73 35.74 21.2K
10:46 35.74 35.74 35.70 35.72 60.6K
10:47 35.71 35.73 35.70 35.70 43.4K
10:48 35.70 35.72 35.69 35.72 19.1K
10:49 35.73 35.74 35.73 35.74 17.7K
10:50 35.75 35.75 35.73 35.75 23.7K
10:51 35.74 35.74 35.71 35.71 18.5K
10:52 35.72 35.72 35.72 35.72 9.2K
10:53 35.72 35.72 35.70 35.71 19.4K
10:54 35.71 35.71 35.66 35.67 12.1K
10:55 35.68 35.69 35.68 35.67 25.2K
10:56 35.68 35.68 35.68 35.67 9.5K
10:57 35.68 35.68 35.66 35.66 55.8K
10:58 35.66 35.69 35.66 35.69 43.2K
10:59 35.70 35.71 35.69 35.69 57.8K
11:00 35.69 35.69 35.68 35.67 20.4K
11:01 35.68 35.69 35.68 35.69 9.5K
11:02 35.69 35.69 35.68 35.67 6.7K
11:03 35.68 35.70 35.68 35.69 14.6K
11:04 35.69 35.70 35.67 35.67 37.0K
11:05 35.68 35.68 35.68 35.67 7.9K
11:06 35.65 35.69 35.65 35.69 19.0K
11:07 35.69 35.70 35.69 35.70 7.0K
11:08 35.71 35.71 35.69 35.69 8.7K
11:09 35.70 35.70 35.70 35.70 3.5K
11:10 35.71 35.73 35.70 35.70 18.6K
11:11 35.72 35.72 35.70 35.70 8.1K
11:12 35.71 35.71 35.70 35.71 12.8K
11:13 35.71 35.71 35.69 35.70 12.6K
11:14 35.70 35.70 35.66 35.66 17.1K
11:15 35.65 35.65 35.64 35.64 19.7K
11:16 35.66 35.67 35.66 35.67 20.5K
11:17 35.66 35.67 35.66 35.66 28.8K
11:18 35.66 35.68 35.66 35.68 34.3K
11:19 35.68 35.68 35.66 35.66 8.8K
11:20 35.67 35.67 35.66 35.66 20.7K
11:21 35.67 35.67 35.66 35.67 27.8K
11:22 35.66 35.67 35.66 35.66 13.8K
11:23 35.66 35.67 35.66 35.67 7.0K
11:24 35.66 35.66 35.66 35.66 6.3K
11:25 35.67 35.67 35.66 35.66 12.0K
11:26 35.67 35.67 35.64 35.65 114.6K
11:27 35.65 35.65 35.62 35.62 16.7K
11:28 35.62 35.63 35.62 35.62 78.0K
11:29 35.62 35.63 35.60 35.60 16.8K
11:30 35.61 35.62 35.59 35.59 74.9K
11:31 35.58 35.58 35.56 35.56 5.4K
11:32 35.55 35.56 35.55 35.55 11.9K
11:33 35.55 35.55 35.52 35.52 6.5K
11:34 35.51 35.52 35.49 35.51 25.7K
11:35 35.51 35.53 35.51 35.51 32.4K
11:36 35.51 35.54 35.51 35.54 7.9K
11:37 35.54 35.54 35.54 35.53 6.6K
11:38 35.54 35.56 35.54 35.56 13.6K
11:39 35.56 35.56 35.54 35.54 21.4K
11:40 35.54 35.54 35.51 35.51 13.3K
11:41 35.51 35.52 35.51 35.52 9.9K
11:42 35.53 35.55 35.53 35.55 27.2K
11:43 35.55 35.55 35.54 35.53 9.9K
11:44 35.53 35.53 35.51 35.51 31.2K
11:45 35.50 35.51 35.50 35.51 10.6K
11:46 35.50 35.53 35.50 35.53 13.6K
11:47 35.53 35.54 35.53 35.54 16.1K
11:48 35.54 35.55 35.52 35.52 25.4K
11:49 35.53 35.53 35.52 35.52 8.1K
11:50 35.53 35.53 35.52 35.52 4.4K
11:51 35.52 35.53 35.52 35.54 22.8K
11:52 35.54 35.55 35.54 35.55 11.3K
11:53 35.55 35.55 35.54 35.53 53.9K
11:54 35.53 35.53 35.53 35.53 8.9K
11:55 35.53 35.55 35.53 35.55 7.7K
11:56 35.55 35.55 35.55 35.55 3.1K
11:57 35.55 35.55 35.55 35.55 3.0K
11:58 35.54 35.57 35.54 35.56 9.4K
11:59 35.56 35.58 35.56 35.56 22.1K
12:00 35.57 35.57 35.57 35.57 2.2K
12:01 35.58 35.58 35.57 35.58 9.1K
12:02 35.58 35.59 35.57 35.58 19.3K
12:03 35.58 35.58 35.56 35.57 21.4K
12:04 35.57 35.59 35.56 35.58 9.7K
12:05 35.59 35.59 35.56 35.57 19.4K
12:06 35.57 35.57 35.57 35.57 9.5K
12:07 35.58 35.59 35.57 35.57 23.2K
12:08 35.57 35.57 35.56 35.56 21.6K
12:09 35.55 35.56 35.55 35.56 3.6K
12:10 35.56 35.57 35.55 35.57 9.0K
12:11 35.57 35.58 35.54 35.54 40.5K
12:12 35.54 35.56 35.54 35.56 24.9K
12:13 35.57 35.58 35.56 35.56 12.5K
12:14 35.56 35.57 35.55 35.55 5.1K
12:15 35.56 35.56 35.56 35.55 8.5K
12:16 35.55 35.58 35.55 35.58 12.4K
12:17 35.58 35.58 35.56 35.56 9.4K
12:18 35.56 35.57 35.56 35.57 4.5K
12:19 35.56 35.57 35.56 35.56 10.3K
12:20 35.55 35.56 35.53 35.55 8.8K
12:21 35.56 35.56 35.55 35.56 3.8K
12:22 35.56 35.56 35.54 35.53 6.1K
12:23 35.54 35.56 35.54 35.56 5.8K
12:24 35.56 35.56 35.56 35.56 4.1K
12:25 35.56 35.56 35.55 35.55 8.5K
12:26 35.55 35.55 35.55 35.55 8.0K
12:27 35.55 35.56 35.52 35.52 31.8K
12:28 35.52 35.53 35.52 35.52 8.9K
12:29 35.52 35.52 35.51 35.52 5.6K
12:30 35.52 35.55 35.52 35.53 44.4K
12:31 35.54 35.56 35.54 35.55 16.1K
12:32 35.53 35.54 35.53 35.53 12.9K
12:33 35.54 35.55 35.54 35.55 9.3K
12:34 35.55 35.56 35.55 35.55 37.4K
12:35 35.55 35.55 35.55 35.55 1.9K
12:36 35.54 35.54 35.54 35.53 4.5K
12:37 35.53 35.53 35.51 35.51 8.0K
12:38 35.51 35.51 35.47 35.48 15.7K
12:39 35.48 35.49 35.48 35.49 15.0K
12:40 35.50 35.50 35.48 35.49 16.4K
12:41 35.49 35.49 35.48 35.48 11.5K
12:42 35.48 35.48 35.47 35.47 14.3K
12:43 35.46 35.46 35.43 35.42 15.9K
12:44 35.43 35.44 35.43 35.43 13.5K
12:45 35.42 35.43 35.42 35.43 16.4K
12:46 35.43 35.43 35.43 35.42 4.1K
12:47 35.44 35.44 35.43 35.42 12.9K
12:48 35.42 35.42 35.41 35.42 34.6K
12:49 35.43 35.45 35.43 35.44 24.5K
12:50 35.45 35.45 35.44 35.44 8.9K
12:51 35.44 35.44 35.43 35.44 15.4K
12:52 35.45 35.47 35.44 35.47 32.7K
12:53 35.47 35.47 35.47 35.47 7.5K
12:54 35.47 35.48 35.47 35.47 16.0K
12:55 35.48 35.49 35.48 35.49 6.7K
12:56 35.49 35.50 35.49 35.50 12.2K
12:57 35.50 35.50 35.48 35.48 19.5K
12:58 35.48 35.48 35.46 35.48 12.0K
12:59 35.48 35.48 35.43 35.43 14.1K
13:00 35.44 35.46 35.44 35.45 9.4K
13:01 35.46 35.46 35.46 35.46 5.1K
13:02 35.46 35.46 35.40 35.41 41.1K
13:03 35.41 35.42 35.41 35.41 22.8K
13:04 35.41 35.41 35.38 35.41 29.7K
13:05 35.41 35.42 35.40 35.42 13.3K
13:06 35.41 35.42 35.40 35.42 8.3K
13:07 35.42 35.42 35.41 35.42 12.2K
13:08 35.42 35.42 35.41 35.41 7.5K
13:09 35.41 35.42 35.40 35.40 19.8K
13:10 35.39 35.39 35.37 35.38 4.2K
13:11 35.38 35.40 35.38 35.39 14.4K
13:12 35.38 35.38 35.36 35.36 12.0K
13:13 35.37 35.38 35.36 35.38 19.0K
13:14 35.38 35.38 35.37 35.37 13.6K
13:15 35.37 35.39 35.36 35.39 12.7K
13:16 35.39 35.39 35.37 35.38 13.3K
13:17 35.38 35.39 35.37 35.37 24.5K
13:18 35.36 35.36 35.35 35.35 8.2K
13:19 35.35 35.38 35.35 35.38 14.5K
13:20 35.38 35.40 35.38 35.40 17.4K
13:21 35.40 35.40 35.39 35.39 16.1K
13:22 35.40 35.40 35.39 35.39 8.9K
13:23 35.39 35.41 35.39 35.39 15.8K
13:24 35.38 35.39 35.38 35.39 9.9K
13:25 35.38 35.39 35.38 35.39 5.9K
13:26 35.39 35.40 35.39 35.39 12.9K
13:27 35.39 35.39 35.38 35.38 7.1K
13:28 35.38 35.40 35.38 35.40 12.7K
13:29 35.39 35.40 35.39 35.39 4.5K
13:30 35.39 35.41 35.39 35.40 16.9K
13:31 35.40 35.40 35.40 35.40 3.3K
13:32 35.40 35.41 35.39 35.39 17.5K
13:33 35.40 35.40 35.39 35.39 10.0K
13:34 35.39 35.40 35.39 35.40 18.2K
13:35 35.39 35.40 35.39 35.40 7.3K
13:36 35.40 35.40 35.39 35.40 20.8K
13:37 35.39 35.40 35.38 35.39 16.3K
13:38 35.39 35.39 35.39 35.39 11.5K
13:39 35.38 35.39 35.38 35.39 17.7K
13:40 35.39 35.40 35.39 35.39 12.9K
13:41 35.40 35.40 35.40 35.40 8.8K
13:42 35.41 35.41 35.40 35.41 11.2K
13:43 35.41 35.42 35.41 35.42 10.8K
13:44 35.41 35.42 35.41 35.42 8.8K
13:45 35.42 35.42 35.41 35.41 7.8K
13:46 35.42 35.42 35.41 35.42 4.9K
13:47 35.42 35.43 35.41 35.43 14.7K
13:48 35.42 35.42 35.40 35.41 22.3K
13:49 35.41 35.42 35.41 35.42 7.4K
13:50 35.42 35.42 35.42 35.42 10.1K
13:51 35.43 35.44 35.43 35.44 5.9K
13:52 35.44 35.46 35.44 35.46 10.0K
13:53 35.46 35.46 35.45 35.45 18.9K
13:54 35.44 35.45 35.44 35.45 8.5K
13:55 35.46 35.46 35.45 35.45 9.8K
13:56 35.46 35.46 35.43 35.43 9.2K
13:57 35.44 35.44 35.44 35.44 9.8K
13:58 35.43 35.45 35.43 35.45 25.9K
13:59 35.45 35.46 35.45 35.46 5.3K
14:00 35.45 35.46 35.45 35.46 1.1K
14:01 35.46 35.46 35.45 35.44 19.6K
14:02 35.43 35.44 35.43 35.44 21.5K
14:03 35.45 35.46 35.45 35.46 8.3K
14:04 35.46 35.47 35.46 35.46 9.4K
14:05 35.45 35.46 35.45 35.46 4.4K
14:06 35.46 35.46 35.45 35.45 5.6K
14:07 35.44 35.44 35.43 35.43 21.7K
14:08 35.43 35.43 35.43 35.42 12.7K
14:09 35.43 35.43 35.43 35.43 4.4K
14:10 35.43 35.43 35.40 35.41 24.3K
14:11 35.40 35.43 35.39 35.42 17.4K
14:12 35.43 35.45 35.43 35.45 4.8K
14:13 35.44 35.46 35.44 35.45 13.8K
14:14 35.45 35.46 35.45 35.46 8.0K
14:15 35.47 35.47 35.43 35.43 11.7K
14:16 35.43 35.44 35.43 35.43 14.8K
14:17 35.43 35.43 35.42 35.42 18.9K
14:18 35.43 35.43 35.40 35.40 19.9K
14:19 35.41 35.41 35.39 35.40 16.0K
14:20 35.40 35.41 35.40 35.41 44.3K
14:21 35.40 35.41 35.40 35.41 8.6K
14:22 35.40 35.40 35.38 35.39 16.8K
14:23 35.38 35.39 35.37 35.37 16.3K
14:24 35.37 35.39 35.37 35.38 13.3K
14:25 35.39 35.39 35.35 35.35 14.1K
14:26 35.36 35.37 35.36 35.37 8.6K
14:27 35.37 35.37 35.37 35.37 10.0K
14:28 35.38 35.38 35.37 35.38 19.4K
14:29 35.38 35.39 35.37 35.39 14.8K
14:30 35.38 35.39 35.35 35.35 27.0K
14:31 35.35 35.37 35.35 35.35 17.1K
14:32 35.36 35.37 35.36 35.36 21.4K
14:33 35.35 35.37 35.35 35.37 21.5K
14:34 35.38 35.38 35.37 35.37 23.6K
14:35 35.37 35.38 35.37 35.37 9.7K
14:36 35.37 35.38 35.37 35.38 2.0K
14:37 35.38 35.38 35.37 35.38 16.9K
14:38 35.38 35.38 35.38 35.38 3.8K
14:39 35.37 35.37 35.36 35.35 12.9K
14:40 35.36 35.36 35.33 35.34 21.1K
14:41 35.34 35.35 35.33 35.33 23.3K
14:42 35.33 35.35 35.33 35.34 13.0K
14:43 35.33 35.33 35.32 35.33 21.7K
14:44 35.32 35.34 35.32 35.33 15.1K
14:45 35.33 35.33 35.30 35.30 15.1K
14:46 35.29 35.31 35.29 35.31 50.6K
14:47 35.30 35.31 35.30 35.30 11.2K
14:48 35.30 35.30 35.28 35.30 14.7K
14:49 35.30 35.30 35.29 35.29 7.8K
14:50 35.29 35.29 35.29 35.28 33.8K
14:51 35.28 35.30 35.28 35.30 20.2K
14:52 35.29 35.31 35.29 35.31 20.6K
14:53 35.31 35.31 35.30 35.30 9.4K
14:54 35.31 35.31 35.29 35.29 24.5K
14:55 35.29 35.31 35.29 35.31 13.6K
14:56 35.31 35.33 35.31 35.33 11.0K
14:57 35.33 35.34 35.33 35.34 50.6K
14:58 35.34 35.34 35.32 35.33 16.0K
14:59 35.32 35.33 35.32 35.32 6.8K
15:00 35.32 35.35 35.32 35.35 29.9K
15:01 35.34 35.35 35.34 35.35 14.4K
15:02 35.35 35.35 35.34 35.35 14.1K
15:03 35.34 35.34 35.30 35.30 100.6K
15:04 35.29 35.31 35.29 35.31 26.8K
15:05 35.31 35.32 35.31 35.32 24.1K
15:06 35.31 35.33 35.31 35.31 18.4K
15:07 35.31 35.32 35.30 35.31 22.9K
15:08 35.31 35.33 35.31 35.32 11.7K
15:09 35.33 35.33 35.32 35.33 6.0K
15:10 35.32 35.33 35.29 35.28 20.7K
15:11 35.28 35.28 35.25 35.26 23.8K
15:12 35.25 35.26 35.25 35.26 23.0K
15:13 35.27 35.27 35.26 35.26 40.2K
15:14 35.25 35.26 35.25 35.26 5.7K
15:15 35.25 35.27 35.25 35.27 22.4K
15:16 35.26 35.26 35.25 35.25 6.4K
15:17 35.26 35.26 35.23 35.23 17.7K
15:18 35.23 35.26 35.23 35.26 27.8K
15:19 35.26 35.27 35.26 35.27 9.5K
15:20 35.27 35.27 35.26 35.26 28.8K
15:21 35.27 35.28 35.26 35.28 22.8K
15:22 35.28 35.28 35.28 35.28 7.3K
15:23 35.28 35.28 35.27 35.28 49.2K
15:24 35.29 35.29 35.29 35.29 2.5K
15:25 35.28 35.28 35.27 35.28 29.1K
15:26 35.27 35.28 35.27 35.27 11.5K
15:27 35.26 35.28 35.26 35.27 21.0K
15:28 35.27 35.28 35.27 35.27 39.7K
15:29 35.28 35.28 35.26 35.27 14.5K
15:30 35.28 35.28 35.27 35.28 44.9K
15:31 35.29 35.30 35.29 35.29 16.7K
15:32 35.30 35.30 35.27 35.27 30.7K
15:33 35.28 35.28 35.27 35.27 15.7K
15:34 35.27 35.28 35.27 35.28 11.9K
15:35 35.28 35.31 35.28 35.30 39.4K
15:36 35.30 35.30 35.29 35.30 7.9K
15:37 35.30 35.30 35.29 35.30 18.0K
15:38 35.30 35.30 35.29 35.28 33.2K
15:39 35.28 35.28 35.27 35.28 42.1K
15:40 35.28 35.28 35.27 35.27 9.2K
15:41 35.26 35.27 35.26 35.27 41.1K
15:42 35.26 35.26 35.25 35.26 97.2K
15:43 35.26 35.27 35.26 35.27 20.1K
15:44 35.27 35.28 35.26 35.28 24.2K
15:45 35.30 35.31 35.29 35.31 39.5K
15:46 35.30 35.31 35.30 35.31 29.7K
15:47 35.31 35.31 35.30 35.31 20.3K
15:48 35.31 35.31 35.29 35.30 65.9K
15:49 35.30 35.30 35.29 35.30 9.5K
15:50 35.30 35.31 35.29 35.29 109.6K
15:51 35.28 35.29 35.27 35.28 46.1K
15:52 35.28 35.28 35.24 35.24 83.8K
15:53 35.23 35.23 35.19 35.20 151.1K
15:54 35.21 35.21 35.18 35.19 135.3K
15:55 35.19 35.21 35.19 35.19 170.3K
15:56 35.19 35.21 35.19 35.21 174.8K
15:57 35.21 35.21 35.20 35.21 128.6K
15:58 35.21 35.23 35.21 35.21 263.3K
15:59 35.22 35.26 35.21 35.25 3,419.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available