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 35.47 35.58 35.43 35.57 201.5K
09:31 35.57 35.57 35.50 35.52 67.0K
09:32 35.49 35.56 35.47 35.52 125.6K
09:33 35.51 35.58 35.49 35.56 33.9K
09:34 35.55 35.59 35.54 35.55 36.1K
09:35 35.54 35.54 35.50 35.54 16.9K
09:36 35.54 35.58 35.54 35.57 26.0K
09:37 35.56 35.58 35.56 35.57 15.9K
09:38 35.58 35.60 35.57 35.60 25.9K
09:39 35.62 35.63 35.61 35.63 17.2K
09:40 35.61 35.62 35.61 35.61 26.7K
09:41 35.61 35.64 35.61 35.62 28.8K
09:42 35.61 35.61 35.57 35.58 27.9K
09:43 35.58 35.58 35.54 35.54 10.7K
09:44 35.53 35.53 35.45 35.46 18.4K
09:45 35.46 35.53 35.46 35.53 15.7K
09:46 35.52 35.53 35.52 35.53 11.7K
09:47 35.54 35.56 35.54 35.54 13.7K
09:48 35.54 35.55 35.53 35.55 36.9K
09:49 35.53 35.57 35.53 35.57 13.5K
09:50 35.57 35.57 35.53 35.53 27.3K
09:51 35.53 35.55 35.53 35.54 11.9K
09:52 35.54 35.56 35.54 35.55 9.4K
09:53 35.55 35.55 35.53 35.55 10.9K
09:54 35.55 35.55 35.53 35.55 16.9K
09:55 35.55 35.58 35.55 35.58 19.1K
09:56 35.59 35.59 35.55 35.55 24.4K
09:57 35.53 35.56 35.53 35.55 44.9K
09:58 35.56 35.60 35.56 35.58 31.2K
09:59 35.58 35.59 35.58 35.59 18.3K
10:00 35.59 35.60 35.56 35.58 41.8K
10:01 35.58 35.60 35.58 35.60 35.8K
10:02 35.62 35.63 35.61 35.63 23.4K
10:03 35.63 35.63 35.61 35.62 14.6K
10:04 35.62 35.65 35.61 35.62 43.5K
10:05 35.61 35.61 35.61 35.61 14.2K
10:06 35.61 35.64 35.61 35.64 16.3K
10:07 35.64 35.64 35.62 35.64 74.2K
10:08 35.64 35.65 35.61 35.62 50.4K
10:09 35.62 35.63 35.62 35.63 22.0K
10:10 35.64 35.67 35.64 35.66 60.7K
10:11 35.66 35.69 35.66 35.67 105.0K
10:12 35.68 35.69 35.62 35.62 38.4K
10:13 35.62 35.67 35.62 35.67 30.4K
10:14 35.68 35.70 35.68 35.70 23.4K
10:15 35.70 35.70 35.68 35.68 85.8K
10:16 35.69 35.69 35.68 35.69 38.1K
10:17 35.69 35.70 35.68 35.70 27.6K
10:18 35.68 35.69 35.66 35.67 23.9K
10:19 35.67 35.67 35.66 35.66 20.9K
10:20 35.66 35.66 35.64 35.64 74.6K
10:21 35.64 35.66 35.63 35.66 84.1K
10:22 35.67 35.67 35.65 35.67 165.2K
10:23 35.67 35.67 35.64 35.64 77.3K
10:24 35.64 35.64 35.61 35.62 17.8K
10:25 35.63 35.63 35.62 35.62 18.8K
10:26 35.62 35.63 35.62 35.63 32.5K
10:27 35.61 35.61 35.59 35.60 1,070.9K
10:28 35.60 35.60 35.56 35.58 63.6K
10:29 35.58 35.58 35.56 35.56 97.5K
10:30 35.56 35.56 35.50 35.51 53.1K
10:31 35.52 35.53 35.48 35.48 28.0K
10:32 35.48 35.49 35.46 35.48 12.9K
10:33 35.48 35.48 35.43 35.44 33.5K
10:34 35.44 35.46 35.43 35.46 21.3K
10:35 35.46 35.46 35.43 35.44 13.2K
10:36 35.43 35.44 35.41 35.44 27.1K
10:37 35.44 35.47 35.44 35.47 105.5K
10:38 35.47 35.47 35.45 35.47 123.0K
10:39 35.47 35.47 35.46 35.47 37.8K
10:40 35.47 35.47 35.45 35.45 19.0K
10:41 35.46 35.46 35.45 35.45 28.8K
10:42 35.46 35.49 35.46 35.49 77.0K
10:43 35.48 35.53 35.48 35.51 35.9K
10:44 35.51 35.51 35.51 35.51 11.3K
10:45 35.51 35.51 35.46 35.48 49.4K
10:46 35.48 35.52 35.48 35.49 29.1K
10:47 35.51 35.52 35.51 35.52 23.9K
10:48 35.51 35.53 35.51 35.53 23.0K
10:49 35.53 35.56 35.53 35.55 28.7K
10:50 35.55 35.56 35.55 35.55 9.0K
10:51 35.56 35.60 35.56 35.60 18.0K
10:52 35.59 35.60 35.59 35.59 36.7K
10:53 35.59 35.59 35.57 35.57 251.3K
10:54 35.56 35.60 35.55 35.60 34.2K
10:55 35.60 35.60 35.58 35.58 231.2K
10:56 35.58 35.58 35.54 35.53 22.2K
10:57 35.54 35.55 35.52 35.52 19.0K
10:58 35.52 35.55 35.52 35.55 24.3K
10:59 35.55 35.56 35.55 35.56 50.1K
11:00 35.55 35.60 35.55 35.60 85.9K
11:01 35.61 35.65 35.61 35.64 63.6K
11:02 35.64 35.64 35.62 35.64 19.0K
11:03 35.64 35.64 35.62 35.62 8.3K
11:04 35.63 35.65 35.63 35.65 54.8K
11:05 35.65 35.65 35.64 35.64 35.2K
11:06 35.65 35.66 35.65 35.66 12.7K
11:07 35.65 35.66 35.65 35.66 25.4K
11:08 35.66 35.66 35.63 35.64 13.4K
11:09 35.64 35.64 35.63 35.63 6.2K
11:10 35.61 35.62 35.61 35.61 36.7K
11:11 35.60 35.60 35.58 35.60 23.8K
11:12 35.60 35.60 35.59 35.60 25.0K
11:13 35.61 35.64 35.61 35.64 124.4K
11:14 35.64 35.64 35.63 35.64 54.7K
11:15 35.64 35.65 35.63 35.63 44.1K
11:16 35.64 35.67 35.64 35.68 78.9K
11:17 35.69 35.69 35.68 35.69 23.7K
11:18 35.69 35.70 35.68 35.69 62.1K
11:19 35.68 35.69 35.68 35.69 25.6K
11:20 35.68 35.68 35.66 35.67 29.8K
11:21 35.67 35.67 35.66 35.67 11.3K
11:22 35.68 35.69 35.66 35.66 17.8K
11:23 35.65 35.65 35.64 35.65 20.0K
11:24 35.64 35.67 35.64 35.66 17.9K
11:25 35.64 35.64 35.63 35.64 31.3K
11:26 35.64 35.66 35.63 35.64 22.2K
11:27 35.64 35.66 35.62 35.65 44.9K
11:28 35.65 35.65 35.65 35.65 13.1K
11:29 35.65 35.71 35.65 35.71 29.2K
11:30 35.71 35.78 35.71 35.79 656.8K
11:31 35.80 35.81 35.76 35.78 75.1K
11:32 35.78 35.79 35.77 35.77 27.7K
11:33 35.78 35.79 35.78 35.79 11.2K
11:34 35.79 35.81 35.77 35.81 90.4K
11:35 35.80 35.87 35.80 35.84 182.6K
11:36 35.84 35.85 35.81 35.85 116.9K
11:37 35.83 35.85 35.82 35.85 55.1K
11:38 35.85 35.85 35.82 35.84 41.6K
11:39 35.85 35.87 35.85 35.85 93.8K
11:40 35.85 35.89 35.84 35.89 75.9K
11:41 35.90 35.90 35.86 35.85 46.0K
11:42 35.85 35.93 35.85 35.92 36.7K
11:43 35.92 35.93 35.91 35.93 44.0K
11:44 35.92 35.92 35.90 35.93 428.1K
11:45 35.93 35.98 35.93 35.98 66.7K
11:46 35.96 36.03 35.95 35.95 215.3K
11:47 35.96 35.97 35.96 35.97 49.9K
11:48 35.98 36.00 35.98 35.99 82.4K
11:49 35.99 36.00 35.99 36.00 56.8K
11:50 36.00 36.00 35.97 35.99 1,083.9K
11:51 35.98 35.99 35.96 35.99 53.9K
11:52 35.99 35.99 35.97 35.97 27.8K
11:53 35.98 35.99 35.97 35.99 33.0K
11:54 35.99 35.99 35.99 35.99 57.5K
11:55 35.99 35.99 35.97 35.99 49.7K
11:56 35.99 35.99 35.95 35.95 81.3K
11:57 35.95 35.98 35.94 35.98 44.0K
11:58 35.98 36.00 35.98 35.99 26.8K
11:59 35.98 35.98 35.96 35.96 13.5K
12:00 35.95 35.97 35.95 35.97 32.7K
12:01 35.97 35.97 35.96 35.97 23.9K
12:02 35.97 35.97 35.94 35.94 27.4K
12:03 35.95 35.96 35.95 35.95 9.6K
12:04 35.94 35.95 35.94 35.94 12.3K
12:05 35.94 35.94 35.92 35.92 7.1K
12:06 35.92 35.92 35.90 35.90 12.6K
12:07 35.90 35.92 35.90 35.91 12.6K
12:08 35.91 35.91 35.88 35.88 20.2K
12:09 35.89 35.89 35.88 35.89 35.6K
12:10 35.88 35.89 35.88 35.88 32.1K
12:11 35.87 35.92 35.85 35.93 188.5K
12:12 35.93 35.98 35.93 35.97 87.5K
12:13 35.97 35.98 35.96 35.96 36.4K
12:14 35.96 35.96 35.95 35.95 19.8K
12:15 35.95 35.95 35.90 35.90 32.0K
12:16 35.90 35.90 35.87 35.87 36.3K
12:17 35.87 35.87 35.86 35.86 26.6K
12:18 35.86 35.86 35.84 35.86 111.8K
12:19 35.86 35.86 35.84 35.84 26.4K
12:20 35.85 35.85 35.83 35.83 14.1K
12:21 35.83 35.86 35.83 35.83 45.0K
12:22 35.84 35.85 35.83 35.84 11.4K
12:23 35.84 35.85 35.84 35.85 19.5K
12:24 35.85 35.85 35.84 35.85 5.1K
12:25 35.85 35.85 35.83 35.84 9.8K
12:26 35.84 35.85 35.82 35.86 17.6K
12:27 35.85 35.85 35.84 35.85 16.8K
12:28 35.85 35.86 35.84 35.85 5.0K
12:29 35.86 35.86 35.86 35.85 5.9K
12:30 35.84 35.85 35.84 35.84 3.5K
12:31 35.85 35.87 35.85 35.86 16.3K
12:32 35.86 35.87 35.84 35.84 17.6K
12:33 35.85 35.87 35.84 35.87 23.3K
12:34 35.87 35.87 35.87 35.87 10.9K
12:35 35.87 35.87 35.86 35.87 11.9K
12:36 35.87 35.87 35.84 35.85 18.5K
12:37 35.84 35.85 35.84 35.86 10.1K
12:38 35.86 35.86 35.86 35.86 5.8K
12:39 35.86 35.86 35.86 35.86 37.5K
12:40 35.86 35.88 35.86 35.87 45.7K
12:41 35.87 35.87 35.86 35.87 4.2K
12:42 35.87 35.88 35.86 35.88 9.3K
12:43 35.88 35.88 35.87 35.88 12.3K
12:44 35.89 35.89 35.88 35.88 17.1K
12:45 35.89 35.89 35.87 35.88 9.5K
12:46 35.88 35.89 35.88 35.89 15.8K
12:47 35.89 35.89 35.88 35.89 16.9K
12:48 35.89 35.89 35.88 35.88 21.3K
12:49 35.88 35.88 35.88 35.88 14.2K
12:50 35.88 35.89 35.87 35.88 19.9K
12:51 35.88 35.88 35.87 35.88 6.8K
12:52 35.88 35.88 35.86 35.86 19.9K
12:53 35.86 35.87 35.86 35.87 14.3K
12:54 35.87 35.87 35.83 35.83 29.4K
12:55 35.84 35.84 35.82 35.82 11.0K
12:56 35.81 35.82 35.80 35.80 14.5K
12:57 35.79 35.80 35.79 35.80 17.7K
12:58 35.81 35.81 35.79 35.79 20.6K
12:59 35.80 35.80 35.77 35.77 14.9K
13:00 35.77 35.78 35.76 35.77 11.7K
13:01 35.76 35.77 35.76 35.77 9.2K
13:02 35.76 35.77 35.75 35.75 7.8K
13:03 35.75 35.76 35.75 35.75 12.7K
13:04 35.75 35.76 35.75 35.76 21.4K
13:05 35.76 35.77 35.75 35.76 32.6K
13:06 35.76 35.80 35.75 35.80 27.1K
13:07 35.80 35.80 35.80 35.80 17.0K
13:08 35.79 35.79 35.77 35.78 9.2K
13:09 35.78 35.81 35.78 35.81 36.7K
13:10 35.81 35.81 35.80 35.80 10.5K
13:11 35.80 35.80 35.79 35.80 3.2K
13:12 35.80 35.82 35.80 35.80 42.2K
13:13 35.80 35.82 35.79 35.82 41.8K
13:14 35.81 35.82 35.81 35.81 8.9K
13:15 35.81 35.81 35.80 35.81 4.7K
13:16 35.81 35.81 35.80 35.80 9.8K
13:17 35.80 35.82 35.79 35.82 27.6K
13:18 35.82 35.82 35.79 35.78 9.3K
13:19 35.79 35.79 35.76 35.78 19.3K
13:20 35.77 35.78 35.77 35.78 9.2K
13:21 35.78 35.79 35.78 35.78 9.3K
13:22 35.79 35.81 35.79 35.80 13.0K
13:23 35.79 35.80 35.79 35.80 11.1K
13:24 35.80 35.80 35.79 35.79 36.9K
13:25 35.78 35.80 35.78 35.80 84.7K
13:26 35.79 35.80 35.79 35.80 24.0K
13:27 35.80 35.80 35.79 35.78 13.2K
13:28 35.79 35.80 35.79 35.78 12.4K
13:29 35.80 35.80 35.78 35.78 7.5K
13:30 35.79 35.79 35.77 35.77 28.6K
13:31 35.78 35.78 35.78 35.78 14.7K
13:32 35.79 35.79 35.79 35.78 6.4K
13:33 35.79 35.83 35.79 35.83 75.3K
13:34 35.83 35.83 35.81 35.82 13.4K
13:35 35.82 35.82 35.81 35.82 3.3K
13:36 35.82 35.82 35.81 35.82 6.6K
13:37 35.81 35.82 35.81 35.81 3.4K
13:38 35.82 35.83 35.81 35.83 31.5K
13:39 35.82 35.82 35.81 35.82 6.7K
13:40 35.82 35.82 35.81 35.81 9.8K
13:41 35.81 35.81 35.80 35.81 7.2K
13:42 35.80 35.81 35.80 35.81 10.3K
13:43 35.80 35.83 35.80 35.83 59.3K
13:44 35.85 35.85 35.84 35.85 23.8K
13:45 35.85 35.85 35.84 35.84 38.2K
13:46 35.84 35.84 35.82 35.84 22.3K
13:47 35.83 35.84 35.83 35.83 22.7K
13:48 35.84 35.84 35.83 35.84 26.2K
13:49 35.84 35.85 35.83 35.85 52.0K
13:50 35.85 35.85 35.84 35.84 64.6K
13:51 35.85 35.85 35.84 35.85 75.1K
13:52 35.85 35.90 35.85 35.89 76.8K
13:53 35.89 35.89 35.87 35.87 17.1K
13:54 35.87 35.87 35.86 35.85 41.2K
13:55 35.86 35.86 35.82 35.82 51.2K
13:56 35.82 35.83 35.82 35.82 269.3K
13:57 35.81 35.83 35.80 35.83 38.3K
13:58 35.83 35.83 35.82 35.83 5.9K
13:59 35.82 35.82 35.81 35.81 5.5K
14:00 35.82 35.83 35.82 35.83 13.5K
14:01 35.83 35.83 35.81 35.81 9.7K
14:02 35.82 35.83 35.81 35.83 54.1K
14:03 35.83 35.83 35.82 35.83 7.2K
14:04 35.83 35.83 35.82 35.83 19.3K
14:05 35.83 35.83 35.82 35.83 46.1K
14:06 35.83 35.83 35.82 35.82 18.5K
14:07 35.82 35.82 35.82 35.82 2.2K
14:08 35.82 35.82 35.81 35.81 11.1K
14:09 35.81 35.81 35.80 35.81 24.7K
14:10 35.81 35.81 35.80 35.80 3.6K
14:11 35.80 35.80 35.79 35.80 13.8K
14:12 35.79 35.79 35.79 35.78 7.0K
14:13 35.78 35.78 35.77 35.78 12.6K
14:14 35.76 35.78 35.76 35.78 24.7K
14:15 35.78 35.78 35.78 35.78 1.6K
14:16 35.77 35.78 35.77 35.78 11.1K
14:17 35.78 35.78 35.77 35.78 4.9K
14:18 35.78 35.78 35.77 35.77 9.6K
14:19 35.78 35.78 35.77 35.78 17.6K
14:20 35.79 35.79 35.79 35.78 4.6K
14:21 35.79 35.79 35.79 35.78 4.0K
14:22 35.79 35.79 35.75 35.75 24.0K
14:23 35.75 35.76 35.75 35.76 8.5K
14:24 35.76 35.77 35.76 35.77 29.0K
14:25 35.77 35.77 35.77 35.77 4.8K
14:26 35.77 35.77 35.75 35.76 16.5K
14:27 35.75 35.76 35.75 35.76 8.2K
14:28 35.76 35.77 35.75 35.77 22.1K
14:29 35.77 35.77 35.77 35.77 18.1K
14:30 35.77 35.77 35.75 35.76 14.3K
14:31 35.76 35.76 35.75 35.75 11.0K
14:32 35.76 35.76 35.75 35.75 35.7K
14:33 35.75 35.79 35.75 35.79 60.7K
14:34 35.79 35.79 35.79 35.78 24.1K
14:35 35.80 35.81 35.80 35.81 18.6K
14:36 35.81 35.81 35.79 35.80 24.3K
14:37 35.80 35.80 35.79 35.80 45.3K
14:38 35.80 35.80 35.79 35.80 39.1K
14:39 35.80 35.81 35.79 35.78 43.5K
14:40 35.79 35.79 35.79 35.79 6.3K
14:41 35.79 35.80 35.79 35.80 13.3K
14:42 35.80 35.81 35.80 35.81 29.7K
14:43 35.81 35.81 35.81 35.81 4.2K
14:44 35.82 35.83 35.82 35.83 39.3K
14:45 35.83 35.84 35.82 35.84 16.8K
14:46 35.84 35.84 35.83 35.83 9.3K
14:47 35.82 35.82 35.82 35.82 5.9K
14:48 35.81 35.82 35.81 35.82 8.1K
14:49 35.82 35.82 35.81 35.81 11.6K
14:50 35.81 35.82 35.80 35.82 79.0K
14:51 35.82 35.82 35.82 35.82 6.4K
14:52 35.82 35.82 35.81 35.82 8.0K
14:53 35.82 35.82 35.81 35.82 28.1K
14:54 35.82 35.82 35.81 35.82 31.9K
14:55 35.81 35.82 35.80 35.80 7.5K
14:56 35.81 35.82 35.81 35.82 22.1K
14:57 35.82 35.82 35.81 35.81 20.1K
14:58 35.82 35.82 35.81 35.81 7.9K
14:59 35.81 35.81 35.81 35.81 18.5K
15:00 35.81 35.81 35.80 35.81 6.0K
15:01 35.80 35.81 35.79 35.80 99.1K
15:02 35.80 35.81 35.79 35.81 24.9K
15:03 35.81 35.81 35.80 35.80 17.4K
15:04 35.80 35.80 35.79 35.80 10.8K
15:05 35.82 35.82 35.81 35.82 20.0K
15:06 35.82 35.82 35.81 35.82 7.2K
15:07 35.82 35.83 35.82 35.83 17.1K
15:08 35.83 35.83 35.82 35.83 14.3K
15:09 35.83 35.83 35.81 35.81 9.0K
15:10 35.82 35.82 35.81 35.81 5.0K
15:11 35.82 35.82 35.81 35.81 21.2K
15:12 35.82 35.82 35.81 35.82 10.7K
15:13 35.82 35.83 35.82 35.83 50.9K
15:14 35.83 35.83 35.82 35.83 17.2K
15:15 35.83 35.83 35.82 35.82 35.1K
15:16 35.81 35.82 35.81 35.81 24.1K
15:17 35.81 35.82 35.80 35.82 66.2K
15:18 35.81 35.82 35.81 35.82 36.1K
15:19 35.82 35.82 35.81 35.81 13.5K
15:20 35.82 35.83 35.80 35.81 74.9K
15:21 35.81 35.81 35.78 35.78 90.2K
15:22 35.78 35.78 35.76 35.78 64.4K
15:23 35.78 35.78 35.78 35.78 6.7K
15:24 35.78 35.78 35.77 35.78 24.9K
15:25 35.79 35.79 35.79 35.79 33.6K
15:26 35.78 35.78 35.78 35.78 11.8K
15:27 35.78 35.78 35.76 35.77 35.6K
15:28 35.77 35.80 35.77 35.78 46.6K
15:29 35.79 35.80 35.79 35.80 10.2K
15:30 35.79 35.80 35.79 35.80 9.8K
15:31 35.80 35.80 35.79 35.80 16.4K
15:32 35.80 35.81 35.79 35.81 21.8K
15:33 35.81 35.81 35.81 35.81 9.8K
15:34 35.81 35.81 35.81 35.81 93.6K
15:35 35.81 35.81 35.80 35.80 27.5K
15:36 35.81 35.81 35.80 35.81 85.1K
15:37 35.80 35.83 35.80 35.82 41.4K
15:38 35.83 35.83 35.82 35.82 56.9K
15:39 35.82 35.82 35.81 35.82 42.7K
15:40 35.82 35.82 35.81 35.81 18.6K
15:41 35.81 35.82 35.81 35.82 22.2K
15:42 35.81 35.82 35.80 35.81 24.0K
15:43 35.81 35.82 35.81 35.82 28.5K
15:44 35.81 35.81 35.80 35.81 65.2K
15:45 35.81 35.81 35.80 35.80 29.2K
15:46 35.81 35.81 35.80 35.81 117.8K
15:47 35.81 35.81 35.80 35.80 53.0K
15:48 35.80 35.80 35.79 35.80 62.6K
15:49 35.80 35.80 35.79 35.79 117.9K
15:50 35.77 35.81 35.77 35.80 203.3K
15:51 35.81 35.83 35.81 35.83 130.3K
15:52 35.82 35.83 35.80 35.81 154.0K
15:53 35.80 35.81 35.79 35.81 147.1K
15:54 35.81 35.82 35.80 35.80 67.3K
15:55 35.81 35.83 35.80 35.83 322.5K
15:56 35.82 35.85 35.82 35.85 137.4K
15:57 35.85 35.86 35.85 35.86 178.7K
15:58 35.86 35.87 35.84 35.86 526.4K
15:59 35.86 35.86 35.82 35.82 2,891.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available