CSX

CSX
🏛️ usa →
35.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.01 33.12 32.94 32.94 499.0K
09:31 32.94 32.95 32.86 32.95 352.9K
09:32 33.07 33.13 33.01 33.01 82.4K
09:33 33.00 33.02 32.90 32.97 175.2K
09:34 32.86 32.92 32.81 32.81 166.8K
09:35 32.83 32.86 32.79 32.85 31.7K
09:36 32.85 32.97 32.85 32.93 83.6K
09:37 32.94 32.95 32.84 32.86 98.4K
09:38 32.86 32.91 32.86 32.88 55.3K
09:39 32.88 32.91 32.81 32.81 107.6K
09:40 32.81 32.82 32.76 32.77 35.4K
09:41 32.78 32.80 32.75 32.75 49.9K
09:42 32.75 32.82 32.74 32.77 188.9K
09:43 32.78 32.80 32.77 32.80 45.8K
09:44 32.81 32.89 32.81 32.88 65.2K
09:45 32.87 32.87 32.74 32.76 58.6K
09:46 32.73 32.73 32.66 32.69 40.5K
09:47 32.69 32.70 32.66 32.67 48.6K
09:48 32.66 32.69 32.64 32.69 59.2K
09:49 32.66 32.70 32.65 32.70 28.4K
09:50 32.69 32.69 32.63 32.63 46.7K
09:51 32.64 32.67 32.62 32.67 26.3K
09:52 32.67 32.67 32.63 32.64 28.2K
09:53 32.65 32.66 32.63 32.65 37.6K
09:54 32.65 32.65 32.61 32.61 15.2K
09:55 32.61 32.61 32.57 32.57 35.8K
09:56 32.57 32.57 32.54 32.53 47.2K
09:57 32.54 32.57 32.54 32.57 9.2K
09:58 32.58 32.60 32.58 32.59 13.1K
09:59 32.58 32.58 32.56 32.57 29.5K
10:00 32.57 32.58 32.56 32.56 83.0K
10:01 32.55 32.56 32.54 32.56 20.5K
10:02 32.56 32.60 32.55 32.55 22.7K
10:03 32.56 32.57 32.56 32.56 27.1K
10:04 32.57 32.57 32.54 32.53 28.7K
10:05 32.53 32.53 32.52 32.53 24.3K
10:06 32.54 32.55 32.52 32.55 24.0K
10:07 32.55 32.57 32.54 32.57 19.9K
10:08 32.57 32.58 32.54 32.58 27.5K
10:09 32.57 32.58 32.56 32.56 29.8K
10:10 32.57 32.57 32.55 32.56 18.2K
10:11 32.56 32.60 32.56 32.60 16.8K
10:12 32.61 32.61 32.57 32.57 19.6K
10:13 32.57 32.58 32.57 32.57 12.2K
10:14 32.57 32.58 32.57 32.57 17.3K
10:15 32.58 32.58 32.56 32.57 14.4K
10:16 32.57 32.57 32.56 32.57 10.0K
10:17 32.58 32.60 32.56 32.60 25.0K
10:18 32.59 32.59 32.58 32.58 7.3K
10:19 32.58 32.61 32.58 32.61 19.1K
10:20 32.61 32.64 32.61 32.63 18.3K
10:21 32.66 32.66 32.63 32.66 70.9K
10:22 32.66 32.70 32.65 32.69 32.0K
10:23 32.69 32.71 32.68 32.71 15.2K
10:24 32.71 32.71 32.70 32.71 13.5K
10:25 32.72 32.73 32.72 32.73 59.3K
10:26 32.73 32.73 32.71 32.72 55.3K
10:27 32.72 32.73 32.71 32.73 24.5K
10:28 32.74 32.74 32.73 32.75 12.5K
10:29 32.76 32.76 32.73 32.73 43.3K
10:30 32.73 32.74 32.72 32.72 67.6K
10:31 32.73 32.73 32.73 32.73 6.6K
10:32 32.71 32.73 32.71 32.72 65.7K
10:33 32.72 32.74 32.72 32.74 28.3K
10:34 32.74 32.74 32.72 32.73 43.8K
10:35 32.73 32.73 32.68 32.67 138.9K
10:36 32.66 32.68 32.66 32.68 13.5K
10:37 32.68 32.70 32.68 32.70 15.1K
10:38 32.70 32.71 32.68 32.69 49.2K
10:39 32.70 32.71 32.70 32.71 26.8K
10:40 32.70 32.70 32.68 32.68 31.8K
10:41 32.69 32.71 32.69 32.71 13.5K
10:42 32.71 32.73 32.71 32.73 32.2K
10:43 32.73 32.73 32.67 32.68 31.1K
10:44 32.68 32.70 32.68 32.69 18.1K
10:45 32.69 32.71 32.68 32.71 34.9K
10:46 32.71 32.73 32.70 32.73 61.8K
10:47 32.73 32.73 32.68 32.67 57.6K
10:48 32.68 32.70 32.68 32.70 28.7K
10:49 32.70 32.71 32.69 32.70 81.8K
10:50 32.72 32.72 32.70 32.70 61.4K
10:51 32.71 32.77 32.71 32.77 34.6K
10:52 32.76 32.76 32.74 32.74 31.6K
10:53 32.74 32.74 32.73 32.74 25.6K
10:54 32.74 32.74 32.73 32.74 19.9K
10:55 32.74 32.74 32.73 32.73 14.7K
10:56 32.73 32.76 32.73 32.76 17.3K
10:57 32.77 32.79 32.76 32.78 33.9K
10:58 32.79 32.81 32.79 32.79 33.2K
10:59 32.79 32.82 32.77 32.77 145.8K
11:00 32.78 32.78 32.74 32.74 18.8K
11:01 32.75 32.77 32.73 32.73 29.5K
11:02 32.72 32.73 32.71 32.72 13.9K
11:03 32.72 32.72 32.66 32.67 34.2K
11:04 32.67 32.68 32.65 32.65 20.4K
11:05 32.65 32.66 32.65 32.65 13.0K
11:06 32.64 32.66 32.64 32.66 21.9K
11:07 32.65 32.65 32.62 32.62 15.0K
11:08 32.60 32.60 32.59 32.60 21.4K
11:09 32.60 32.60 32.59 32.59 23.7K
11:10 32.59 32.64 32.59 32.64 22.0K
11:11 32.64 32.64 32.61 32.60 24.6K
11:12 32.61 32.62 32.61 32.62 18.9K
11:13 32.62 32.62 32.60 32.60 8.6K
11:14 32.61 32.61 32.61 32.60 6.3K
11:15 32.61 32.61 32.57 32.59 40.2K
11:16 32.60 32.62 32.60 32.61 25.0K
11:17 32.60 32.60 32.59 32.60 19.9K
11:18 32.61 32.61 32.59 32.59 6.8K
11:19 32.59 32.60 32.57 32.58 14.5K
11:20 32.58 32.59 32.58 32.58 18.6K
11:21 32.58 32.60 32.58 32.59 10.7K
11:22 32.60 32.60 32.57 32.58 28.6K
11:23 32.58 32.58 32.57 32.56 12.8K
11:24 32.56 32.57 32.56 32.56 12.9K
11:25 32.57 32.58 32.57 32.58 14.2K
11:26 32.58 32.58 32.57 32.58 12.6K
11:27 32.58 32.59 32.58 32.59 13.6K
11:28 32.59 32.60 32.58 32.59 21.0K
11:29 32.58 32.58 32.58 32.58 6.2K
11:30 32.58 32.58 32.56 32.57 43.7K
11:31 32.57 32.60 32.57 32.60 8.9K
11:32 32.60 32.60 32.58 32.59 12.7K
11:33 32.59 32.60 32.58 32.60 16.1K
11:34 32.61 32.61 32.58 32.59 22.7K
11:35 32.59 32.61 32.59 32.60 10.0K
11:36 32.61 32.63 32.61 32.63 19.8K
11:37 32.63 32.63 32.55 32.58 109.9K
11:38 32.58 32.60 32.58 32.59 19.5K
11:39 32.59 32.59 32.58 32.59 6.2K
11:40 32.59 32.60 32.59 32.59 19.9K
11:41 32.59 32.60 32.58 32.60 11.4K
11:42 32.59 32.61 32.59 32.61 9.1K
11:43 32.61 32.62 32.61 32.62 15.9K
11:44 32.62 32.62 32.61 32.61 2.6K
11:45 32.61 32.61 32.59 32.60 15.1K
11:46 32.60 32.60 32.59 32.60 14.8K
11:47 32.61 32.61 32.61 32.61 30.5K
11:48 32.62 32.62 32.61 32.60 13.0K
11:49 32.61 32.61 32.61 32.61 19.6K
11:50 32.60 32.60 32.59 32.59 25.8K
11:51 32.59 32.60 32.58 32.59 5.3K
11:52 32.60 32.60 32.59 32.60 5.6K
11:53 32.59 32.61 32.59 32.61 6.1K
11:54 32.62 32.64 32.62 32.63 25.1K
11:55 32.63 32.65 32.63 32.64 15.2K
11:56 32.64 32.64 32.63 32.64 24.6K
11:57 32.64 32.66 32.64 32.65 14.8K
11:58 32.66 32.67 32.66 32.67 41.7K
11:59 32.67 32.67 32.66 32.67 29.4K
12:00 32.67 32.67 32.67 32.67 14.7K
12:01 32.67 32.67 32.67 32.67 5.2K
12:02 32.68 32.68 32.68 32.67 26.0K
12:03 32.67 32.67 32.65 32.66 6.9K
12:04 32.66 32.66 32.66 32.66 5.5K
12:05 32.66 32.67 32.66 32.67 6.5K
12:06 32.67 32.67 32.66 32.67 17.7K
12:07 32.68 32.68 32.66 32.66 9.8K
12:08 32.66 32.66 32.66 32.66 2.7K
12:09 32.66 32.67 32.66 32.68 10.4K
12:10 32.68 32.68 32.68 32.67 9.6K
12:11 32.68 32.68 32.68 32.67 12.6K
12:12 32.68 32.68 32.68 32.68 12.8K
12:13 32.68 32.68 32.68 32.67 9.7K
12:14 32.68 32.69 32.68 32.69 10.1K
12:15 32.69 32.70 32.69 32.70 14.9K
12:16 32.70 32.70 32.70 32.70 61.6K
12:17 32.70 32.70 32.68 32.67 35.4K
12:18 32.67 32.67 32.66 32.66 14.8K
12:19 32.66 32.66 32.65 32.65 18.5K
12:20 32.65 32.66 32.65 32.65 8.0K
12:21 32.66 32.66 32.64 32.66 19.7K
12:22 32.66 32.66 32.65 32.65 7.7K
12:23 32.65 32.65 32.65 32.65 3.6K
12:24 32.65 32.65 32.64 32.64 9.4K
12:25 32.64 32.65 32.63 32.65 16.1K
12:26 32.64 32.64 32.63 32.63 9.1K
12:27 32.63 32.63 32.62 32.62 6.7K
12:28 32.63 32.65 32.61 32.61 61.5K
12:29 32.61 32.61 32.61 32.60 4.4K
12:30 32.60 32.61 32.60 32.60 28.2K
12:31 32.61 32.61 32.61 32.60 8.7K
12:32 32.59 32.61 32.59 32.60 12.0K
12:33 32.61 32.61 32.61 32.60 4.4K
12:34 32.61 32.61 32.61 32.60 12.5K
12:35 32.60 32.60 32.60 32.60 5.8K
12:36 32.60 32.60 32.59 32.60 3.8K
12:37 32.62 32.63 32.62 32.63 29.8K
12:38 32.63 32.63 32.61 32.60 18.4K
12:39 32.60 32.61 32.60 32.61 17.8K
12:40 32.62 32.63 32.61 32.62 18.5K
12:41 32.62 32.65 32.62 32.65 7.9K
12:42 32.65 32.65 32.64 32.64 20.0K
12:43 32.64 32.67 32.64 32.67 19.0K
12:44 32.67 32.67 32.65 32.65 9.2K
12:45 32.66 32.66 32.66 32.66 6.3K
12:46 32.66 32.66 32.66 32.66 7.5K
12:47 32.66 32.67 32.66 32.67 5.0K
12:48 32.67 32.67 32.65 32.66 59.5K
12:49 32.67 32.67 32.66 32.66 20.4K
12:50 32.66 32.67 32.66 32.68 18.6K
12:51 32.68 32.68 32.65 32.67 28.9K
12:52 32.67 32.67 32.66 32.66 23.7K
12:53 32.66 32.66 32.63 32.64 18.0K
12:54 32.64 32.65 32.64 32.64 4.6K
12:55 32.64 32.64 32.62 32.62 15.2K
12:56 32.61 32.61 32.61 32.61 7.0K
12:57 32.61 32.61 32.61 32.60 3.5K
12:58 32.61 32.62 32.61 32.62 5.8K
12:59 32.61 32.61 32.61 32.60 18.8K
13:00 32.60 32.60 32.58 32.58 24.7K
13:01 32.57 32.59 32.57 32.57 14.7K
13:02 32.57 32.57 32.56 32.57 17.5K
13:03 32.57 32.57 32.56 32.57 12.1K
13:04 32.57 32.57 32.56 32.57 23.8K
13:05 32.57 32.59 32.57 32.59 15.1K
13:06 32.59 32.59 32.58 32.59 12.8K
13:07 32.59 32.59 32.58 32.58 20.3K
13:08 32.57 32.58 32.57 32.58 6.0K
13:09 32.58 32.58 32.58 32.58 3.4K
13:10 32.58 32.58 32.56 32.57 10.4K
13:11 32.57 32.57 32.56 32.57 8.5K
13:12 32.58 32.59 32.58 32.58 33.6K
13:13 32.58 32.58 32.58 32.58 3.5K
13:14 32.58 32.59 32.57 32.58 22.6K
13:15 32.59 32.59 32.57 32.58 34.0K
13:16 32.58 32.58 32.57 32.58 5.0K
13:17 32.58 32.58 32.57 32.58 13.1K
13:18 32.58 32.58 32.58 32.58 3.5K
13:19 32.58 32.59 32.58 32.58 12.4K
13:20 32.58 32.59 32.58 32.59 25.9K
13:21 32.59 32.59 32.58 32.58 20.7K
13:22 32.59 32.59 32.58 32.59 9.6K
13:23 32.59 32.63 32.59 32.63 25.8K
13:24 32.63 32.63 32.63 32.63 6.0K
13:25 32.63 32.63 32.63 32.63 7.8K
13:26 32.63 32.64 32.63 32.63 9.9K
13:27 32.64 32.64 32.62 32.62 49.2K
13:28 32.62 32.63 32.62 32.63 6.9K
13:29 32.62 32.62 32.62 32.62 11.5K
13:30 32.62 32.64 32.62 32.64 15.7K
13:31 32.63 32.63 32.63 32.63 6.6K
13:32 32.63 32.63 32.63 32.63 4.5K
13:33 32.63 32.63 32.63 32.63 5.5K
13:34 32.63 32.63 32.63 32.63 5.6K
13:35 32.63 32.63 32.62 32.63 9.4K
13:36 32.63 32.64 32.63 32.63 17.3K
13:37 32.64 32.64 32.64 32.64 5.7K
13:38 32.64 32.64 32.64 32.64 7.5K
13:39 32.64 32.65 32.64 32.63 34.5K
13:40 32.65 32.65 32.65 32.65 6.8K
13:41 32.65 32.67 32.65 32.67 16.8K
13:42 32.67 32.67 32.67 32.67 13.5K
13:43 32.67 32.67 32.67 32.67 2.5K
13:44 32.67 32.67 32.66 32.67 11.7K
13:45 32.67 32.67 32.67 32.67 16.4K
13:46 32.68 32.68 32.68 32.67 2.4K
13:47 32.68 32.69 32.68 32.67 27.2K
13:48 32.67 32.67 32.67 32.67 4.4K
13:49 32.68 32.68 32.68 32.67 3.2K
13:50 32.68 32.68 32.66 32.66 17.6K
13:51 32.66 32.66 32.65 32.65 12.4K
13:52 32.66 32.66 32.64 32.64 13.7K
13:53 32.65 32.65 32.64 32.65 6.2K
13:54 32.64 32.65 32.64 32.65 9.2K
13:55 32.65 32.67 32.64 32.67 51.9K
13:56 32.67 32.70 32.67 32.70 11.5K
13:57 32.70 32.71 32.69 32.69 42.8K
13:58 32.70 32.70 32.70 32.70 13.3K
13:59 32.70 32.70 32.70 32.70 4.5K
14:00 32.71 32.71 32.71 32.71 8.7K
14:01 32.71 32.72 32.71 32.72 74.5K
14:02 32.72 32.72 32.72 32.72 10.7K
14:03 32.72 32.72 32.70 32.71 86.6K
14:04 32.71 32.71 32.69 32.69 41.3K
14:05 32.69 32.69 32.68 32.69 37.3K
14:06 32.69 32.69 32.68 32.67 41.5K
14:07 32.68 32.68 32.68 32.67 15.0K
14:08 32.66 32.67 32.66 32.67 3.4K
14:09 32.67 32.67 32.64 32.64 19.6K
14:10 32.64 32.65 32.63 32.65 16.1K
14:11 32.65 32.66 32.65 32.65 23.4K
14:12 32.65 32.65 32.65 32.65 4.7K
14:13 32.65 32.66 32.65 32.66 13.9K
14:14 32.66 32.67 32.66 32.67 13.9K
14:15 32.67 32.67 32.67 32.67 4.7K
14:16 32.67 32.67 32.65 32.65 11.6K
14:17 32.65 32.66 32.65 32.66 11.5K
14:18 32.65 32.66 32.63 32.64 18.2K
14:19 32.63 32.65 32.63 32.65 22.1K
14:20 32.65 32.66 32.65 32.66 8.3K
14:21 32.66 32.66 32.66 32.66 3.0K
14:22 32.66 32.67 32.66 32.67 7.1K
14:23 32.67 32.67 32.67 32.67 8.0K
14:24 32.67 32.67 32.67 32.67 5.4K
14:25 32.67 32.67 32.66 32.65 26.7K
14:26 32.66 32.66 32.66 32.66 3.3K
14:27 32.65 32.67 32.65 32.67 14.3K
14:28 32.67 32.67 32.67 32.67 6.1K
14:29 32.67 32.67 32.66 32.67 9.5K
14:30 32.67 32.67 32.67 32.67 36.2K
14:31 32.68 32.70 32.68 32.70 35.3K
14:32 32.70 32.71 32.70 32.71 27.6K
14:33 32.71 32.71 32.70 32.70 32.3K
14:34 32.70 32.70 32.70 32.70 4.4K
14:35 32.70 32.70 32.70 32.70 6.7K
14:36 32.70 32.70 32.69 32.70 4.7K
14:37 32.70 32.71 32.69 32.69 85.7K
14:38 32.69 32.69 32.68 32.69 4.5K
14:39 32.69 32.69 32.68 32.69 18.0K
14:40 32.69 32.69 32.68 32.68 16.3K
14:41 32.68 32.69 32.68 32.69 16.9K
14:42 32.68 32.69 32.68 32.69 21.1K
14:43 32.69 32.69 32.69 32.69 4.8K
14:44 32.69 32.70 32.69 32.70 14.8K
14:45 32.70 32.70 32.70 32.70 9.2K
14:46 32.70 32.70 32.68 32.68 56.2K
14:47 32.68 32.68 32.66 32.66 16.0K
14:48 32.65 32.65 32.62 32.63 25.3K
14:49 32.64 32.64 32.63 32.63 10.9K
14:50 32.63 32.63 32.62 32.62 29.2K
14:51 32.63 32.64 32.63 32.64 20.6K
14:52 32.64 32.64 32.63 32.63 14.3K
14:53 32.63 32.63 32.61 32.62 15.8K
14:54 32.62 32.62 32.61 32.62 6.0K
14:55 32.62 32.62 32.59 32.59 32.0K
14:56 32.59 32.60 32.59 32.60 30.2K
14:57 32.59 32.60 32.59 32.60 18.9K
14:58 32.59 32.59 32.58 32.59 16.3K
14:59 32.60 32.60 32.60 32.61 27.7K
15:00 32.61 32.63 32.61 32.62 40.2K
15:01 32.61 32.62 32.61 32.62 32.9K
15:02 32.62 32.63 32.62 32.63 25.6K
15:03 32.62 32.62 32.62 32.62 18.2K
15:04 32.61 32.62 32.61 32.62 11.1K
15:05 32.62 32.62 32.58 32.58 28.6K
15:06 32.59 32.60 32.59 32.60 20.9K
15:07 32.60 32.63 32.60 32.63 16.4K
15:08 32.63 32.65 32.63 32.65 16.2K
15:09 32.65 32.66 32.64 32.64 35.3K
15:10 32.64 32.65 32.64 32.64 15.2K
15:11 32.64 32.65 32.64 32.65 9.8K
15:12 32.65 32.65 32.64 32.65 9.9K
15:13 32.65 32.66 32.65 32.66 24.9K
15:14 32.65 32.67 32.65 32.67 48.1K
15:15 32.67 32.67 32.64 32.64 23.8K
15:16 32.65 32.65 32.63 32.64 15.0K
15:17 32.63 32.64 32.62 32.64 27.6K
15:18 32.63 32.65 32.63 32.65 10.6K
15:19 32.65 32.65 32.64 32.65 16.6K
15:20 32.65 32.65 32.65 32.65 11.9K
15:21 32.65 32.68 32.65 32.68 29.9K
15:22 32.68 32.71 32.68 32.70 105.0K
15:23 32.70 32.70 32.70 32.70 8.2K
15:24 32.70 32.70 32.70 32.70 19.3K
15:25 32.70 32.70 32.69 32.70 38.8K
15:26 32.70 32.70 32.69 32.70 43.8K
15:27 32.70 32.71 32.69 32.70 34.1K
15:28 32.71 32.71 32.71 32.71 10.5K
15:29 32.71 32.71 32.70 32.71 15.3K
15:30 32.71 32.71 32.69 32.71 60.5K
15:31 32.71 32.72 32.70 32.72 26.1K
15:32 32.72 32.72 32.70 32.70 56.2K
15:33 32.70 32.70 32.69 32.70 20.0K
15:34 32.70 32.70 32.68 32.68 29.7K
15:35 32.69 32.70 32.68 32.69 44.1K
15:36 32.67 32.68 32.67 32.68 41.9K
15:37 32.67 32.67 32.67 32.67 47.5K
15:38 32.68 32.68 32.68 32.67 21.2K
15:39 32.67 32.67 32.66 32.67 15.1K
15:40 32.67 32.68 32.67 32.68 48.2K
15:41 32.68 32.68 32.68 32.67 16.3K
15:42 32.68 32.68 32.68 32.68 23.8K
15:43 32.67 32.68 32.67 32.68 32.2K
15:44 32.67 32.69 32.66 32.69 87.2K
15:45 32.69 32.70 32.69 32.70 23.9K
15:46 32.70 32.70 32.69 32.70 45.8K
15:47 32.70 32.70 32.69 32.69 67.6K
15:48 32.69 32.70 32.69 32.69 46.4K
15:49 32.69 32.69 32.67 32.67 109.2K
15:50 32.68 32.68 32.66 32.67 144.3K
15:51 32.67 32.68 32.67 32.67 89.3K
15:52 32.68 32.68 32.66 32.66 96.2K
15:53 32.67 32.69 32.67 32.68 186.0K
15:54 32.68 32.69 32.65 32.65 217.5K
15:55 32.67 32.70 32.67 32.69 213.4K
15:56 32.70 32.70 32.67 32.69 223.2K
15:57 32.69 32.69 32.66 32.67 200.8K
15:58 32.66 32.66 32.65 32.66 261.5K
15:59 32.66 32.67 32.65 32.66 6,953.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available