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 35.97 35.99 35.86 35.85 182.1K
09:31 35.87 35.99 35.87 36.00 64.3K
09:32 36.00 36.00 35.94 35.94 77.7K
09:33 35.92 35.92 35.87 35.88 49.1K
09:34 35.85 35.89 35.85 35.89 22.6K
09:35 35.91 35.91 35.87 35.88 95.3K
09:36 35.91 35.91 35.89 35.91 30.1K
09:37 35.91 35.92 35.88 35.88 15.2K
09:38 35.87 35.87 35.85 35.85 9.7K
09:39 35.86 35.92 35.86 35.89 95.2K
09:40 35.89 35.92 35.89 35.93 289.0K
09:41 35.93 35.93 35.85 35.85 96.6K
09:42 35.85 35.85 35.83 35.85 37.4K
09:43 35.86 35.87 35.86 35.87 33.2K
09:44 35.86 35.93 35.86 35.92 89.1K
09:45 35.92 35.96 35.91 35.96 226.3K
09:46 35.96 36.01 35.96 35.99 23.9K
09:47 35.99 35.99 35.96 35.97 13.7K
09:48 35.97 35.97 35.93 35.95 54.1K
09:49 35.94 35.97 35.94 35.97 19.5K
09:50 35.97 35.99 35.97 35.99 9.5K
09:51 36.00 36.01 35.96 35.99 946.9K
09:52 36.00 36.01 35.98 35.98 50.6K
09:53 35.95 36.02 35.95 36.02 179.3K
09:54 36.02 36.03 36.01 36.03 154.2K
09:55 36.02 36.05 36.02 36.04 377.4K
09:56 36.05 36.07 36.01 36.01 271.8K
09:57 36.00 36.03 36.00 36.02 63.4K
09:58 36.01 36.04 36.01 36.02 23.5K
09:59 36.02 36.03 36.00 36.02 87.4K
10:00 36.02 36.05 36.02 36.03 43.7K
10:01 36.02 36.03 36.01 36.01 247.1K
10:02 36.01 36.02 35.98 35.98 18.3K
10:03 36.00 36.00 35.99 35.99 29.9K
10:04 36.00 36.00 35.98 35.98 41.7K
10:05 35.98 36.01 35.98 36.01 101.0K
10:06 36.01 36.01 36.00 36.00 42.5K
10:07 36.02 36.02 36.01 36.02 51.0K
10:08 36.01 36.02 36.00 35.99 33.1K
10:09 35.99 36.00 35.99 35.99 59.2K
10:10 36.00 36.07 36.00 36.07 50.6K
10:11 36.07 36.07 36.06 36.07 8.8K
10:12 36.06 36.06 36.04 36.05 37.0K
10:13 36.04 36.05 36.02 36.02 64.4K
10:14 36.02 36.02 35.97 35.97 325.3K
10:15 35.97 35.98 35.95 35.94 90.8K
10:16 35.94 35.94 35.91 35.91 22.8K
10:17 35.92 35.92 35.90 35.91 36.1K
10:18 35.89 35.90 35.87 35.89 30.6K
10:19 35.88 35.90 35.88 35.89 43.4K
10:20 35.87 35.88 35.86 35.85 84.5K
10:21 35.86 35.89 35.86 35.88 172.2K
10:22 35.87 35.89 35.87 35.89 121.5K
10:23 35.89 35.89 35.85 35.86 174.2K
10:24 35.86 35.86 35.86 35.86 47.3K
10:25 35.85 35.85 35.78 35.78 196.5K
10:26 35.78 35.79 35.76 35.77 35.0K
10:27 35.77 35.80 35.75 35.79 61.8K
10:28 35.78 35.78 35.75 35.74 55.2K
10:29 35.74 35.75 35.73 35.75 24.9K
10:30 35.75 35.75 35.70 35.70 12.1K
10:31 35.69 35.73 35.69 35.73 24.0K
10:32 35.74 35.74 35.72 35.72 23.8K
10:33 35.72 35.74 35.71 35.73 33.6K
10:34 35.73 35.75 35.73 35.75 17.1K
10:35 35.77 35.77 35.76 35.76 19.0K
10:36 35.76 35.76 35.73 35.73 16.2K
10:37 35.72 35.75 35.72 35.74 19.1K
10:38 35.75 35.75 35.73 35.73 16.0K
10:39 35.73 35.74 35.71 35.71 28.8K
10:40 35.71 35.76 35.71 35.74 60.4K
10:41 35.75 35.75 35.75 35.75 43.5K
10:42 35.75 35.75 35.74 35.74 37.8K
10:43 35.75 35.75 35.75 35.74 5.7K
10:44 35.74 35.76 35.74 35.75 24.4K
10:45 35.74 35.74 35.74 35.74 8.7K
10:46 35.74 35.75 35.73 35.75 58.1K
10:47 35.75 35.77 35.75 35.77 117.5K
10:48 35.77 35.77 35.75 35.74 40.4K
10:49 35.74 35.74 35.70 35.70 25.2K
10:50 35.70 35.71 35.70 35.71 21.1K
10:51 35.72 35.74 35.72 35.75 71.8K
10:52 35.75 35.75 35.75 35.75 96.1K
10:53 35.75 35.78 35.75 35.79 38.6K
10:54 35.79 35.82 35.79 35.82 56.5K
10:55 35.82 35.82 35.81 35.82 4.1K
10:56 35.82 35.82 35.81 35.81 81.6K
10:57 35.80 35.80 35.79 35.79 93.2K
10:58 35.79 35.82 35.79 35.82 82.1K
10:59 35.82 35.83 35.81 35.82 21.2K
11:00 35.81 35.81 35.79 35.81 49.5K
11:01 35.81 35.84 35.81 35.83 21.5K
11:02 35.83 35.85 35.83 35.84 15.7K
11:03 35.84 35.84 35.81 35.81 25.0K
11:04 35.81 35.83 35.81 35.83 11.2K
11:05 35.84 35.85 35.84 35.85 7.7K
11:06 35.85 35.85 35.83 35.86 29.1K
11:07 35.86 35.89 35.86 35.89 42.6K
11:08 35.90 35.92 35.90 35.90 22.4K
11:09 35.89 35.89 35.86 35.89 20.5K
11:10 35.89 35.91 35.89 35.90 48.7K
11:11 35.90 35.92 35.90 35.91 32.2K
11:12 35.91 35.92 35.89 35.92 69.3K
11:13 35.92 35.94 35.92 35.94 83.2K
11:14 35.92 35.94 35.92 35.92 45.7K
11:15 35.93 35.94 35.93 35.93 18.0K
11:16 35.94 35.96 35.93 35.93 128.8K
11:17 35.93 35.94 35.93 35.94 8.1K
11:18 35.93 35.93 35.89 35.89 176.9K
11:19 35.89 35.90 35.88 35.89 164.9K
11:20 35.88 35.89 35.87 35.88 233.4K
11:21 35.87 35.90 35.86 35.90 252.4K
11:22 35.89 35.90 35.87 35.89 43.3K
11:23 35.89 35.91 35.89 35.90 254.2K
11:24 35.88 35.88 35.82 35.82 29.5K
11:25 35.81 35.82 35.80 35.80 50.7K
11:26 35.80 35.81 35.79 35.80 25.4K
11:27 35.80 35.80 35.77 35.77 60.0K
11:28 35.77 35.78 35.77 35.79 22.8K
11:29 35.79 35.81 35.77 35.81 33.3K
11:30 35.81 35.82 35.79 35.81 43.1K
11:31 35.82 35.82 35.80 35.81 9.0K
11:32 35.81 35.82 35.77 35.77 56.9K
11:33 35.77 35.78 35.77 35.77 19.3K
11:34 35.77 35.77 35.71 35.71 59.9K
11:35 35.71 35.71 35.67 35.67 45.8K
11:36 35.69 35.70 35.67 35.70 24.3K
11:37 35.70 35.73 35.70 35.71 27.1K
11:38 35.71 35.74 35.71 35.74 21.0K
11:39 35.73 35.74 35.73 35.74 7.5K
11:40 35.74 35.74 35.73 35.73 13.9K
11:41 35.73 35.73 35.72 35.72 5.2K
11:42 35.73 35.73 35.71 35.72 23.8K
11:43 35.71 35.72 35.69 35.71 194.1K
11:44 35.72 35.72 35.69 35.71 91.4K
11:45 35.71 35.73 35.69 35.73 244.7K
11:46 35.73 35.73 35.71 35.73 24.1K
11:47 35.73 35.74 35.73 35.73 27.7K
11:48 35.73 35.73 35.72 35.73 5.2K
11:49 35.74 35.74 35.72 35.73 13.0K
11:50 35.73 35.74 35.73 35.74 12.9K
11:51 35.75 35.75 35.75 35.74 5.9K
11:52 35.75 35.75 35.75 35.74 4.2K
11:53 35.75 35.75 35.75 35.74 10.1K
11:54 35.74 35.74 35.73 35.73 40.7K
11:55 35.73 35.73 35.71 35.72 12.4K
11:56 35.72 35.72 35.71 35.71 14.2K
11:57 35.71 35.73 35.71 35.72 14.1K
11:58 35.72 35.73 35.70 35.73 29.9K
11:59 35.73 35.76 35.73 35.75 17.8K
12:00 35.75 35.75 35.75 35.74 17.8K
12:01 35.74 35.74 35.73 35.73 36.8K
12:02 35.73 35.75 35.73 35.75 72.1K
12:03 35.75 35.75 35.75 35.74 19.6K
12:04 35.75 35.77 35.75 35.77 64.3K
12:05 35.76 35.77 35.76 35.77 13.4K
12:06 35.77 35.78 35.77 35.78 54.4K
12:07 35.78 35.78 35.77 35.77 24.7K
12:08 35.77 35.77 35.76 35.76 1.8K
12:09 35.77 35.77 35.75 35.76 9.2K
12:10 35.76 35.76 35.75 35.75 18.2K
12:11 35.76 35.78 35.76 35.78 60.4K
12:12 35.78 35.80 35.78 35.78 64.3K
12:13 35.80 35.81 35.80 35.81 26.2K
12:14 35.81 35.82 35.79 35.79 35.7K
12:15 35.79 35.80 35.79 35.80 11.6K
12:16 35.82 35.82 35.79 35.80 49.3K
12:17 35.80 35.82 35.80 35.82 58.2K
12:18 35.83 35.84 35.82 35.84 13.3K
12:19 35.83 35.85 35.83 35.85 11.8K
12:20 35.85 35.85 35.84 35.85 9.1K
12:21 35.85 35.85 35.83 35.83 40.7K
12:22 35.83 35.84 35.83 35.84 18.9K
12:23 35.84 35.84 35.84 35.84 4.6K
12:24 35.84 35.84 35.83 35.83 11.0K
12:25 35.83 35.84 35.82 35.82 7.9K
12:26 35.82 35.82 35.82 35.82 2.8K
12:27 35.82 35.82 35.82 35.82 2.0K
12:28 35.82 35.82 35.81 35.81 4.1K
12:29 35.81 35.82 35.81 35.82 42.5K
12:30 35.83 35.84 35.82 35.82 22.4K
12:31 35.84 35.84 35.84 35.83 49.0K
12:32 35.84 35.85 35.83 35.85 48.1K
12:33 35.85 35.85 35.84 35.85 9.9K
12:34 35.85 35.85 35.85 35.85 9.5K
12:35 35.85 35.85 35.84 35.85 33.3K
12:36 35.85 35.85 35.84 35.85 24.1K
12:37 35.85 35.85 35.84 35.84 3.5K
12:38 35.84 35.84 35.84 35.84 16.4K
12:39 35.84 35.84 35.82 35.83 10.3K
12:40 35.83 35.83 35.82 35.83 25.0K
12:41 35.83 35.83 35.82 35.82 24.1K
12:42 35.83 35.83 35.82 35.83 6.5K
12:43 35.82 35.82 35.82 35.82 4.8K
12:44 35.82 35.83 35.82 35.83 28.3K
12:45 35.83 35.83 35.83 35.83 13.5K
12:46 35.83 35.86 35.83 35.85 92.4K
12:47 35.86 35.87 35.86 35.87 106.0K
12:48 35.87 35.87 35.87 35.87 11.7K
12:49 35.87 35.87 35.87 35.87 17.1K
12:50 35.86 35.86 35.86 35.85 6.8K
12:51 35.86 35.86 35.86 35.85 14.9K
12:52 35.86 35.86 35.86 35.85 103.1K
12:53 35.86 35.86 35.86 35.86 79.1K
12:54 35.86 35.87 35.86 35.87 79.8K
12:55 35.87 35.87 35.86 35.85 14.2K
12:56 35.86 35.86 35.86 35.85 14.1K
12:57 35.85 35.85 35.85 35.85 17.2K
12:58 35.86 35.86 35.86 35.85 20.6K
12:59 35.86 35.86 35.84 35.85 10.5K
13:00 35.85 35.85 35.82 35.84 53.9K
13:01 35.85 35.85 35.84 35.85 26.3K
13:02 35.83 35.84 35.83 35.84 25.8K
13:03 35.85 35.86 35.85 35.85 16.2K
13:04 35.87 35.87 35.87 35.87 14.5K
13:05 35.90 35.90 35.88 35.89 43.4K
13:06 35.89 35.89 35.89 35.89 1.9K
13:07 35.89 35.89 35.87 35.87 14.4K
13:08 35.87 35.87 35.83 35.83 32.5K
13:09 35.83 35.85 35.83 35.83 37.9K
13:10 35.82 35.83 35.82 35.83 16.4K
13:11 35.83 35.83 35.82 35.82 4.6K
13:12 35.82 35.82 35.80 35.80 13.6K
13:13 35.81 35.81 35.80 35.80 19.5K
13:14 35.80 35.80 35.80 35.80 2.6K
13:15 35.80 35.80 35.80 35.80 29.5K
13:16 35.80 35.80 35.80 35.80 3.7K
13:17 35.80 35.80 35.78 35.78 13.0K
13:18 35.79 35.79 35.79 35.78 7.2K
13:19 35.78 35.78 35.78 35.78 27.8K
13:20 35.79 35.80 35.79 35.80 26.7K
13:21 35.80 35.81 35.80 35.81 13.9K
13:22 35.79 35.81 35.79 35.81 55.4K
13:23 35.82 35.82 35.81 35.81 135.5K
13:24 35.79 35.79 35.78 35.78 8.9K
13:25 35.76 35.78 35.76 35.77 36.7K
13:26 35.77 35.77 35.77 35.77 4.9K
13:27 35.77 35.78 35.76 35.78 75.6K
13:28 35.78 35.78 35.75 35.77 165.2K
13:29 35.77 35.78 35.77 35.78 47.8K
13:30 35.77 35.78 35.77 35.77 15.4K
13:31 35.77 35.78 35.77 35.78 42.1K
13:32 35.78 35.78 35.78 35.78 1.7K
13:33 35.78 35.79 35.78 35.78 44.7K
13:34 35.79 35.79 35.79 35.78 1.4K
13:35 35.79 35.79 35.76 35.76 333.3K
13:36 35.76 35.77 35.74 35.77 62.9K
13:37 35.77 35.78 35.77 35.78 16.3K
13:38 35.77 35.77 35.77 35.77 8.4K
13:39 35.77 35.80 35.77 35.80 33.6K
13:40 35.80 35.80 35.78 35.78 22.9K
13:41 35.79 35.80 35.79 35.80 9.5K
13:42 35.80 35.80 35.78 35.78 20.8K
13:43 35.79 35.79 35.79 35.78 22.5K
13:44 35.79 35.79 35.79 35.79 6.6K
13:45 35.79 35.80 35.79 35.79 37.0K
13:46 35.80 35.81 35.80 35.81 10.4K
13:47 35.81 35.81 35.80 35.81 7.9K
13:48 35.81 35.82 35.80 35.81 25.5K
13:49 35.80 35.81 35.80 35.81 98.9K
13:50 35.81 35.83 35.80 35.82 58.6K
13:51 35.83 35.83 35.81 35.83 142.5K
13:52 35.83 35.83 35.82 35.83 10.5K
13:53 35.83 35.83 35.82 35.83 23.8K
13:54 35.83 35.83 35.82 35.82 5.0K
13:55 35.83 35.83 35.82 35.82 24.5K
13:56 35.83 35.83 35.82 35.82 6.6K
13:57 35.83 35.83 35.82 35.83 33.6K
13:58 35.82 35.83 35.82 35.83 4.8K
13:59 35.83 35.84 35.83 35.82 30.6K
14:00 35.81 35.82 35.81 35.82 11.9K
14:01 35.81 35.82 35.81 35.82 23.5K
14:02 35.82 35.84 35.82 35.84 17.2K
14:03 35.84 35.86 35.84 35.85 18.9K
14:04 35.86 35.86 35.86 35.85 29.3K
14:05 35.86 35.86 35.86 35.86 8.5K
14:06 35.86 35.86 35.86 35.85 5.6K
14:07 35.86 35.88 35.86 35.88 17.4K
14:08 35.88 35.88 35.85 35.86 57.6K
14:09 35.86 35.86 35.86 35.85 3.3K
14:10 35.86 35.86 35.86 35.85 5.7K
14:11 35.85 35.85 35.85 35.85 7.6K
14:12 35.85 35.85 35.84 35.86 38.8K
14:13 35.86 35.86 35.86 35.85 39.3K
14:14 35.86 35.86 35.86 35.85 6.1K
14:15 35.86 35.86 35.86 35.86 47.3K
14:16 35.87 35.87 35.86 35.85 202.7K
14:17 35.86 35.87 35.86 35.87 48.4K
14:18 35.87 35.88 35.87 35.88 13.9K
14:19 35.88 35.89 35.88 35.89 14.8K
14:20 35.90 35.90 35.88 35.90 19.7K
14:21 35.90 35.91 35.90 35.91 11.0K
14:22 35.91 35.91 35.90 35.91 5.6K
14:23 35.91 35.92 35.91 35.92 9.2K
14:24 35.91 35.92 35.89 35.89 27.0K
14:25 35.90 35.90 35.90 35.90 9.0K
14:26 35.90 35.91 35.90 35.91 29.6K
14:27 35.91 35.91 35.90 35.91 11.2K
14:28 35.90 35.90 35.90 35.90 10.2K
14:29 35.90 35.90 35.89 35.89 6.2K
14:30 35.89 35.90 35.89 35.90 50.1K
14:31 35.90 35.91 35.90 35.91 47.3K
14:32 35.91 35.91 35.89 35.90 36.3K
14:33 35.90 35.91 35.90 35.91 13.6K
14:34 35.91 35.91 35.90 35.91 5.9K
14:35 35.91 35.91 35.90 35.90 6.5K
14:36 35.91 35.91 35.90 35.91 16.0K
14:37 35.91 35.95 35.90 35.91 141.5K
14:38 35.92 35.92 35.90 35.91 13.0K
14:39 35.90 35.90 35.89 35.90 10.0K
14:40 35.89 35.89 35.88 35.89 5.1K
14:41 35.88 35.89 35.88 35.89 12.5K
14:42 35.89 35.90 35.89 35.90 18.9K
14:43 35.91 35.91 35.90 35.90 5.5K
14:44 35.90 35.91 35.90 35.90 14.4K
14:45 35.90 35.91 35.90 35.90 5.8K
14:46 35.90 35.90 35.89 35.90 3.8K
14:47 35.89 35.90 35.89 35.89 27.2K
14:48 35.90 35.90 35.89 35.90 5.5K
14:49 35.90 35.90 35.89 35.90 4.5K
14:50 35.90 35.90 35.88 35.89 30.2K
14:51 35.88 35.89 35.88 35.89 3.7K
14:52 35.89 35.89 35.88 35.88 9.5K
14:53 35.88 35.88 35.87 35.88 4.9K
14:54 35.87 35.88 35.87 35.88 51.7K
14:55 35.88 35.88 35.87 35.88 13.6K
14:56 35.88 35.88 35.87 35.88 8.3K
14:57 35.88 35.88 35.87 35.87 5.7K
14:58 35.87 35.87 35.85 35.86 22.3K
14:59 35.86 35.87 35.86 35.86 25.6K
15:00 35.87 35.87 35.86 35.86 36.2K
15:01 35.85 35.86 35.85 35.85 4.2K
15:02 35.87 35.87 35.86 35.87 18.7K
15:03 35.87 35.87 35.87 35.87 2.3K
15:04 35.87 35.88 35.87 35.88 25.8K
15:05 35.88 35.88 35.88 35.88 12.1K
15:06 35.88 35.89 35.87 35.89 13.9K
15:07 35.88 35.89 35.88 35.88 12.7K
15:08 35.88 35.88 35.86 35.87 27.0K
15:09 35.88 35.89 35.88 35.89 24.6K
15:10 35.89 35.90 35.89 35.90 27.2K
15:11 35.90 35.90 35.90 35.90 2.0K
15:12 35.89 35.90 35.88 35.89 10.9K
15:13 35.88 35.91 35.88 35.91 54.2K
15:14 35.90 35.90 35.90 35.90 15.0K
15:15 35.90 35.91 35.90 35.90 20.1K
15:16 35.91 35.91 35.90 35.91 11.5K
15:17 35.91 35.91 35.90 35.91 11.6K
15:18 35.91 35.92 35.91 35.91 26.2K
15:19 35.92 35.92 35.91 35.91 7.3K
15:20 35.92 35.93 35.91 35.92 59.2K
15:21 35.92 35.94 35.92 35.93 94.1K
15:22 35.94 35.94 35.93 35.94 6.2K
15:23 35.94 35.95 35.94 35.94 36.9K
15:24 35.93 35.94 35.93 35.93 28.3K
15:25 35.93 35.93 35.93 35.93 5.7K
15:26 35.93 35.93 35.93 35.92 81.2K
15:27 35.93 35.93 35.93 35.93 14.7K
15:28 35.93 35.93 35.93 35.92 23.0K
15:29 35.93 35.93 35.93 35.93 7.9K
15:30 35.92 35.92 35.91 35.92 35.4K
15:31 35.92 35.93 35.92 35.92 11.6K
15:32 35.94 35.94 35.94 35.94 63.4K
15:33 35.94 35.95 35.93 35.95 48.2K
15:34 35.95 35.97 35.95 35.97 82.1K
15:35 35.97 36.00 35.97 35.99 58.8K
15:36 35.99 35.99 35.98 35.99 101.1K
15:37 35.99 36.00 35.98 36.00 30.8K
15:38 35.98 35.99 35.98 36.00 27.0K
15:39 36.00 36.00 36.00 35.99 36.8K
15:40 36.00 36.03 36.00 36.03 52.1K
15:41 36.03 36.03 36.02 36.03 20.0K
15:42 36.03 36.05 36.03 36.05 20.3K
15:43 36.05 36.05 36.04 36.05 31.3K
15:44 36.05 36.06 36.04 36.06 19.8K
15:45 36.05 36.08 36.05 36.07 73.4K
15:46 36.07 36.07 36.06 36.07 24.4K
15:47 36.07 36.07 36.06 36.07 35.2K
15:48 36.07 36.07 36.06 36.06 58.9K
15:49 36.06 36.06 36.06 36.06 37.6K
15:50 36.06 36.07 36.06 36.07 86.0K
15:51 36.06 36.07 36.05 36.05 57.0K
15:52 36.06 36.09 36.06 36.09 35.7K
15:53 36.09 36.10 36.09 36.10 54.7K
15:54 36.11 36.11 36.09 36.09 119.8K
15:55 36.09 36.09 36.08 36.09 112.0K
15:56 36.09 36.10 36.09 36.10 110.7K
15:57 36.07 36.09 36.07 36.07 231.0K
15:58 36.08 36.08 36.07 36.08 107.9K
15:59 36.08 36.08 36.07 36.08 3,394.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available