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 32.23 32.24 32.14 32.15 595.1K
09:31 32.15 32.19 32.15 32.16 16.7K
09:32 32.17 32.20 32.16 32.16 22.4K
09:33 32.16 32.18 32.16 32.17 15.1K
09:34 32.18 32.20 32.16 32.17 22.6K
09:35 32.16 32.18 32.16 32.18 21.9K
09:36 32.18 32.18 32.14 32.14 12.9K
09:37 32.18 32.18 32.17 32.18 36.1K
09:38 32.19 32.22 32.19 32.20 11.2K
09:39 32.20 32.20 32.12 32.12 16.8K
09:40 32.13 32.16 32.13 32.13 46.4K
09:41 32.13 32.17 32.13 32.16 16.9K
09:42 32.17 32.20 32.16 32.19 11.8K
09:43 32.19 32.24 32.18 32.24 15.1K
09:44 32.23 32.23 32.21 32.21 7.6K
09:45 32.22 32.22 32.16 32.16 27.4K
09:46 32.16 32.20 32.15 32.20 50.4K
09:47 32.19 32.23 32.19 32.23 39.6K
09:48 32.22 32.22 32.19 32.19 53.1K
09:49 32.19 32.20 32.12 32.12 51.2K
09:50 32.11 32.12 32.07 32.07 12.8K
09:51 32.07 32.10 32.06 32.07 20.9K
09:52 32.07 32.08 32.06 32.08 5.8K
09:53 32.08 32.08 32.04 32.03 13.8K
09:54 32.04 32.04 32.04 32.03 4.0K
09:55 32.03 32.03 32.00 32.01 32.4K
09:56 32.01 32.01 31.99 32.00 16.6K
09:57 32.00 32.00 31.99 32.00 20.3K
09:58 32.00 32.00 31.99 31.99 13.3K
09:59 31.98 31.99 31.98 31.99 12.4K
10:00 31.97 31.97 31.94 31.96 27.8K
10:01 31.98 32.00 31.98 32.00 20.7K
10:02 32.00 32.00 31.99 32.00 14.2K
10:03 32.00 32.02 32.00 32.00 15.7K
10:04 32.00 32.02 31.99 32.02 41.0K
10:05 32.01 32.03 31.99 32.03 24.6K
10:06 32.03 32.03 32.02 32.02 54.4K
10:07 32.02 32.03 32.02 32.03 26.9K
10:08 32.04 32.06 32.04 32.03 91.8K
10:09 32.03 32.03 32.01 32.01 14.5K
10:10 32.01 32.03 31.99 32.03 50.7K
10:11 32.03 32.04 32.02 32.02 23.3K
10:12 32.03 32.03 32.00 32.01 21.7K
10:13 32.02 32.03 32.01 32.01 59.4K
10:14 32.02 32.03 32.00 32.01 22.5K
10:15 32.00 32.01 31.99 31.99 22.6K
10:16 31.99 32.02 31.99 32.02 33.8K
10:17 32.01 32.01 31.98 31.99 25.4K
10:18 32.00 32.00 31.99 31.99 14.5K
10:19 31.99 31.99 31.98 31.98 4.5K
10:20 31.99 32.03 31.99 32.04 25.1K
10:21 32.05 32.07 32.05 32.06 89.2K
10:22 32.06 32.08 32.06 32.07 26.6K
10:23 32.08 32.08 32.06 32.06 26.9K
10:24 32.07 32.07 32.06 32.06 13.7K
10:25 32.06 32.07 32.05 32.07 43.6K
10:26 32.07 32.07 32.05 32.06 53.7K
10:27 32.06 32.09 32.06 32.08 97.5K
10:28 32.07 32.08 32.01 32.01 43.5K
10:29 32.01 32.02 32.01 32.01 18.4K
10:30 32.01 32.01 31.99 31.99 10.3K
10:31 32.00 32.01 32.00 32.00 13.3K
10:32 31.99 32.01 31.99 32.01 12.3K
10:33 32.01 32.02 32.01 32.01 51.4K
10:34 32.01 32.01 31.99 31.99 14.1K
10:35 31.99 32.00 31.99 31.99 9.3K
10:36 31.99 32.00 31.99 31.99 24.7K
10:37 32.01 32.01 32.01 32.01 14.9K
10:38 32.01 32.02 32.01 32.02 32.6K
10:39 32.02 32.02 32.02 32.01 10.2K
10:40 32.02 32.02 32.00 32.01 23.3K
10:41 32.01 32.03 31.99 32.02 21.7K
10:42 32.03 32.03 32.01 32.01 19.4K
10:43 32.02 32.02 32.00 32.00 13.1K
10:44 32.00 32.00 31.98 31.99 21.9K
10:45 31.99 32.01 31.99 32.01 6.8K
10:46 32.01 32.01 31.99 32.00 10.1K
10:47 32.00 32.02 32.00 32.02 10.7K
10:48 32.02 32.02 32.00 32.02 21.7K
10:49 32.02 32.03 32.01 32.01 34.7K
10:50 32.01 32.02 32.01 32.01 13.3K
10:51 32.01 32.02 32.01 32.02 4.4K
10:52 32.03 32.05 32.03 32.03 16.9K
10:53 32.03 32.03 32.02 32.03 9.7K
10:54 32.02 32.03 32.00 32.00 11.7K
10:55 32.00 32.01 32.00 32.01 12.8K
10:56 32.01 32.04 32.01 32.04 20.2K
10:57 32.04 32.08 32.04 32.08 22.3K
10:58 32.08 32.08 32.07 32.08 16.8K
10:59 32.08 32.08 32.07 32.07 5.7K
11:00 32.08 32.09 32.07 32.08 8.4K
11:01 32.09 32.09 32.08 32.09 19.3K
11:02 32.09 32.10 32.09 32.10 6.7K
11:03 32.10 32.10 32.10 32.10 26.6K
11:04 32.10 32.10 32.10 32.10 7.9K
11:05 32.10 32.10 32.08 32.08 16.8K
11:06 32.08 32.10 32.08 32.10 8.3K
11:07 32.11 32.11 32.08 32.08 22.5K
11:08 32.08 32.09 32.08 32.08 11.4K
11:09 32.08 32.08 32.06 32.06 14.9K
11:10 32.06 32.08 32.06 32.08 14.4K
11:11 32.08 32.08 32.08 32.08 14.4K
11:12 32.08 32.08 32.07 32.07 12.1K
11:13 32.07 32.07 32.05 32.05 12.0K
11:14 32.05 32.07 32.05 32.07 14.5K
11:15 32.06 32.07 32.06 32.07 13.8K
11:16 32.07 32.08 32.07 32.08 18.1K
11:17 32.08 32.08 32.07 32.08 16.6K
11:18 32.09 32.09 32.09 32.09 5.3K
11:19 32.09 32.09 32.09 32.09 8.1K
11:20 32.09 32.10 32.09 32.10 20.2K
11:21 32.10 32.10 32.09 32.09 44.4K
11:22 32.08 32.09 32.08 32.09 8.4K
11:23 32.09 32.10 32.09 32.10 46.7K
11:24 32.10 32.10 32.08 32.09 100.7K
11:25 32.09 32.09 32.06 32.07 34.9K
11:26 32.06 32.06 32.04 32.05 23.5K
11:27 32.05 32.05 32.05 32.05 6.1K
11:28 32.05 32.06 32.05 32.05 19.5K
11:29 32.05 32.05 32.04 32.05 10.2K
11:30 32.05 32.06 32.05 32.05 10.0K
11:31 32.05 32.06 32.04 32.03 17.9K
11:32 32.04 32.06 32.04 32.06 20.6K
11:33 32.05 32.07 32.05 32.07 19.0K
11:34 32.06 32.06 32.05 32.05 14.2K
11:35 32.05 32.06 32.05 32.06 7.9K
11:36 32.06 32.06 32.02 32.02 29.6K
11:37 32.02 32.03 32.01 32.01 8.8K
11:38 32.01 32.02 32.01 32.01 9.0K
11:39 32.01 32.01 32.01 32.01 9.6K
11:40 32.02 32.02 32.00 32.01 20.2K
11:41 32.02 32.03 32.02 32.03 9.7K
11:42 32.03 32.03 32.02 32.03 4.2K
11:43 32.03 32.03 32.01 32.01 12.0K
11:44 32.01 32.01 32.00 32.00 40.5K
11:45 32.01 32.02 32.01 32.02 8.6K
11:46 32.02 32.02 31.97 31.98 27.8K
11:47 31.98 31.99 31.98 31.99 9.0K
11:48 31.99 31.99 31.98 31.99 7.4K
11:49 31.99 32.00 31.99 32.00 11.1K
11:50 32.00 32.00 31.99 32.00 5.2K
11:51 32.00 32.00 31.99 32.00 5.7K
11:52 32.00 32.01 31.99 32.01 12.9K
11:53 32.01 32.01 32.00 32.01 25.2K
11:54 32.01 32.01 32.01 32.01 6.0K
11:55 32.01 32.01 32.01 32.01 24.3K
11:56 32.01 32.01 32.00 32.01 9.1K
11:57 32.01 32.01 32.01 32.01 2.4K
11:58 32.01 32.01 32.00 32.01 68.9K
11:59 32.01 32.01 32.00 32.00 14.7K
12:00 31.99 31.99 31.99 31.99 5.8K
12:01 32.00 32.00 31.99 31.99 13.6K
12:02 31.99 31.99 31.97 31.97 5.5K
12:03 31.98 31.98 31.97 31.98 3.4K
12:04 31.97 31.98 31.97 31.98 11.6K
12:05 31.98 31.98 31.95 31.95 14.0K
12:06 31.94 31.95 31.93 31.94 18.4K
12:07 31.95 31.95 31.94 31.94 5.6K
12:08 31.93 31.94 31.93 31.94 2.2K
12:09 31.94 32.00 31.94 32.00 47.1K
12:10 32.00 32.00 31.98 31.98 26.5K
12:11 31.98 31.99 31.98 31.99 24.8K
12:12 31.99 32.00 31.99 32.00 21.4K
12:13 32.00 32.00 31.99 32.00 15.5K
12:14 31.99 32.00 31.99 31.99 2.4K
12:15 32.00 32.00 31.99 31.99 20.8K
12:16 32.00 32.03 31.99 32.03 56.8K
12:17 32.03 32.03 32.03 32.03 2.2K
12:18 32.03 32.04 32.03 32.04 6.4K
12:19 32.05 32.05 32.04 32.04 6.2K
12:20 32.05 32.06 32.05 32.06 22.3K
12:21 32.06 32.06 32.05 32.05 6.0K
12:22 32.06 32.06 32.06 32.06 3.1K
12:23 32.06 32.06 32.02 32.02 20.0K
12:24 32.02 32.02 32.00 32.00 12.7K
12:25 32.01 32.01 32.01 32.01 14.2K
12:26 32.01 32.02 32.00 32.02 8.8K
12:27 32.02 32.02 32.02 32.02 1.0K
12:28 32.02 32.02 32.02 32.02 2.8K
12:29 32.03 32.03 32.01 32.01 19.6K
12:30 32.01 32.01 32.01 32.01 2.9K
12:31 32.01 32.02 32.01 32.01 8.5K
12:32 32.01 32.01 31.99 32.00 9.4K
12:33 32.00 32.00 32.00 32.00 23.8K
12:34 32.00 32.00 31.98 32.00 18.0K
12:35 32.00 32.00 32.00 32.00 27.2K
12:36 32.00 32.00 31.98 31.98 8.8K
12:37 31.98 31.99 31.98 31.98 6.0K
12:38 31.98 31.98 31.96 31.97 9.1K
12:39 31.97 31.97 31.96 31.96 4.5K
12:40 31.96 31.96 31.94 31.94 6.8K
12:41 31.95 31.95 31.95 31.95 2.7K
12:42 31.95 31.95 31.95 31.95 5.2K
12:43 31.95 31.95 31.92 31.93 34.2K
12:44 31.94 31.96 31.94 31.96 16.6K
12:45 31.96 31.96 31.95 31.96 12.5K
12:46 31.96 31.97 31.96 31.97 7.2K
12:47 31.97 31.97 31.97 31.97 9.0K
12:48 31.97 31.99 31.97 31.99 30.1K
12:49 31.98 31.98 31.97 31.98 22.4K
12:50 31.98 31.99 31.98 31.98 6.9K
12:51 31.99 32.00 31.99 31.99 16.7K
12:52 31.98 31.98 31.97 31.97 24.4K
12:53 31.97 31.97 31.97 31.97 3.9K
12:54 31.97 31.98 31.97 31.98 6.7K
12:55 31.99 31.99 31.98 31.99 34.7K
12:56 31.99 32.01 31.99 32.01 11.1K
12:57 32.01 32.02 32.01 32.02 4.1K
12:58 32.02 32.02 32.00 32.00 17.7K
12:59 32.00 32.00 32.00 32.00 2.7K
13:00 32.00 32.01 32.00 32.01 5.8K
13:01 32.00 32.02 32.00 32.01 16.0K
13:02 32.01 32.01 32.00 32.00 20.3K
13:03 32.00 32.00 31.99 31.99 10.2K
13:04 31.98 31.98 31.97 31.97 2.2K
13:05 31.98 31.99 31.98 31.99 11.8K
13:06 31.99 31.99 31.97 31.97 6.6K
13:07 31.98 31.98 31.97 31.98 9.8K
13:08 31.98 31.99 31.98 31.99 10.6K
13:09 31.99 32.00 31.99 31.99 12.8K
13:10 32.00 32.00 32.00 32.00 9.5K
13:11 32.01 32.01 32.01 32.01 6.3K
13:12 32.01 32.03 32.01 32.03 24.7K
13:13 32.02 32.03 32.02 32.03 6.5K
13:14 32.03 32.03 32.03 32.03 2.4K
13:15 32.03 32.03 32.03 32.03 8.3K
13:16 32.03 32.04 32.03 32.04 9.9K
13:17 32.04 32.04 32.04 32.03 18.4K
13:18 32.04 32.04 32.04 32.04 1.1K
13:19 32.04 32.06 32.04 32.05 21.3K
13:20 32.05 32.05 32.05 32.05 3.4K
13:21 32.05 32.05 32.04 32.05 17.1K
13:22 32.05 32.06 32.05 32.06 9.5K
13:23 32.06 32.06 32.05 32.06 1.6K
13:24 32.07 32.07 32.07 32.07 6.4K
13:25 32.08 32.08 32.07 32.07 25.4K
13:26 32.08 32.10 32.08 32.09 28.1K
13:27 32.09 32.12 32.09 32.12 14.0K
13:28 32.12 32.12 32.12 32.12 1.6K
13:29 32.12 32.12 32.12 32.12 28.5K
13:30 32.12 32.12 32.09 32.10 24.0K
13:31 32.10 32.10 32.10 32.10 2.6K
13:32 32.10 32.10 32.09 32.10 7.8K
13:33 32.10 32.10 32.10 32.10 21.0K
13:34 32.10 32.10 32.09 32.09 18.0K
13:35 32.09 32.09 32.09 32.09 3.8K
13:36 32.10 32.10 32.10 32.10 16.5K
13:37 32.10 32.10 32.08 32.09 15.6K
13:38 32.08 32.08 32.08 32.08 9.0K
13:39 32.07 32.08 32.07 32.07 14.6K
13:40 32.07 32.07 32.07 32.07 12.6K
13:41 32.06 32.06 32.06 32.06 10.3K
13:42 32.06 32.06 32.06 32.06 3.1K
13:43 32.06 32.06 32.06 32.06 8.1K
13:44 32.06 32.06 32.05 32.06 4.9K
13:45 32.06 32.06 32.04 32.03 31.6K
13:46 32.04 32.06 32.04 32.06 14.0K
13:47 32.06 32.07 32.06 32.07 15.4K
13:48 32.07 32.07 32.07 32.07 4.7K
13:49 32.08 32.08 32.07 32.07 15.7K
13:50 32.07 32.07 32.06 32.06 6.2K
13:51 32.07 32.08 32.07 32.08 7.9K
13:52 32.08 32.08 32.08 32.08 2.7K
13:53 32.07 32.08 32.04 32.04 25.2K
13:54 32.05 32.05 32.05 32.05 8.7K
13:55 32.05 32.05 32.04 32.05 7.4K
13:56 32.05 32.05 32.03 32.03 24.4K
13:57 32.04 32.04 32.04 32.04 3.3K
13:58 32.04 32.04 32.04 32.03 5.4K
13:59 32.03 32.03 32.03 32.03 12.5K
14:00 32.03 32.03 32.02 32.02 23.3K
14:01 32.03 32.05 32.03 32.05 27.4K
14:02 32.05 32.06 32.05 32.06 15.4K
14:03 32.06 32.06 32.06 32.06 3.1K
14:04 32.06 32.08 32.06 32.08 9.9K
14:05 32.08 32.08 32.07 32.07 14.6K
14:06 32.07 32.09 32.07 32.09 8.2K
14:07 32.09 32.10 32.09 32.09 12.0K
14:08 32.10 32.10 32.09 32.09 5.5K
14:09 32.10 32.10 32.09 32.10 4.4K
14:10 32.10 32.10 32.09 32.09 33.6K
14:11 32.09 32.09 32.09 32.09 2.7K
14:12 32.08 32.09 32.08 32.09 3.1K
14:13 32.09 32.09 32.09 32.09 5.1K
14:14 32.09 32.10 32.09 32.09 21.4K
14:15 32.09 32.10 32.09 32.10 13.8K
14:16 32.11 32.13 32.11 32.13 26.2K
14:17 32.13 32.14 32.13 32.14 11.3K
14:18 32.14 32.15 32.14 32.15 7.9K
14:19 32.15 32.16 32.15 32.15 26.0K
14:20 32.15 32.15 32.13 32.13 35.2K
14:21 32.14 32.14 32.13 32.13 12.7K
14:22 32.13 32.14 32.12 32.13 7.2K
14:23 32.14 32.14 32.14 32.14 7.5K
14:24 32.14 32.14 32.14 32.14 5.5K
14:25 32.14 32.15 32.14 32.15 14.5K
14:26 32.15 32.15 32.15 32.15 4.9K
14:27 32.15 32.16 32.15 32.16 7.1K
14:28 32.16 32.17 32.16 32.16 37.2K
14:29 32.16 32.16 32.15 32.15 3.7K
14:30 32.15 32.15 32.14 32.14 20.6K
14:31 32.15 32.15 32.13 32.14 7.4K
14:32 32.13 32.14 32.13 32.14 33.5K
14:33 32.14 32.15 32.14 32.15 22.9K
14:34 32.15 32.15 32.15 32.15 10.3K
14:35 32.15 32.15 32.14 32.14 19.1K
14:36 32.14 32.14 32.14 32.14 2.6K
14:37 32.14 32.16 32.13 32.16 24.8K
14:38 32.16 32.16 32.13 32.14 30.4K
14:39 32.15 32.15 32.15 32.15 13.2K
14:40 32.14 32.15 32.14 32.15 11.9K
14:41 32.15 32.15 32.15 32.15 5.8K
14:42 32.15 32.16 32.15 32.16 10.5K
14:43 32.16 32.17 32.16 32.17 13.5K
14:44 32.17 32.17 32.17 32.17 6.3K
14:45 32.17 32.17 32.16 32.16 14.3K
14:46 32.16 32.16 32.14 32.14 20.4K
14:47 32.14 32.14 32.13 32.14 7.9K
14:48 32.14 32.14 32.14 32.14 4.9K
14:49 32.13 32.15 32.13 32.15 14.8K
14:50 32.15 32.16 32.15 32.16 11.2K
14:51 32.16 32.16 32.14 32.14 27.4K
14:52 32.13 32.15 32.13 32.15 7.1K
14:53 32.15 32.15 32.14 32.14 15.7K
14:54 32.14 32.14 32.13 32.14 7.4K
14:55 32.14 32.14 32.13 32.14 11.9K
14:56 32.14 32.14 32.12 32.13 39.2K
14:57 32.13 32.13 32.11 32.12 8.1K
14:58 32.12 32.12 32.12 32.12 15.2K
14:59 32.13 32.14 32.13 32.14 7.4K
15:00 32.14 32.14 32.10 32.10 29.6K
15:01 32.11 32.11 32.11 32.10 3.4K
15:02 32.11 32.11 32.11 32.10 6.9K
15:03 32.11 32.11 32.11 32.11 2.7K
15:04 32.11 32.11 32.09 32.10 21.8K
15:05 32.10 32.10 32.10 32.10 13.8K
15:06 32.10 32.10 32.10 32.11 30.7K
15:07 32.10 32.10 32.10 32.10 49.2K
15:08 32.11 32.11 32.11 32.10 9.6K
15:09 32.10 32.12 32.10 32.12 11.5K
15:10 32.12 32.12 32.12 32.12 2.5K
15:11 32.12 32.13 32.12 32.13 19.8K
15:12 32.13 32.14 32.12 32.14 11.3K
15:13 32.14 32.14 32.13 32.13 22.5K
15:14 32.13 32.13 32.13 32.13 7.0K
15:15 32.13 32.13 32.13 32.13 4.5K
15:16 32.12 32.14 32.12 32.13 16.6K
15:17 32.14 32.14 32.12 32.12 16.5K
15:18 32.13 32.14 32.13 32.14 9.0K
15:19 32.14 32.14 32.12 32.14 23.6K
15:20 32.14 32.14 32.13 32.13 10.3K
15:21 32.13 32.13 32.13 32.13 2.4K
15:22 32.13 32.13 32.12 32.13 16.6K
15:23 32.13 32.13 32.13 32.13 14.0K
15:24 32.12 32.12 32.11 32.12 31.5K
15:25 32.12 32.12 32.12 32.12 9.2K
15:26 32.12 32.12 32.11 32.10 25.9K
15:27 32.11 32.11 32.11 32.10 32.7K
15:28 32.10 32.11 32.10 32.10 7.3K
15:29 32.11 32.11 32.11 32.10 5.5K
15:30 32.11 32.12 32.11 32.12 31.6K
15:31 32.12 32.13 32.11 32.13 15.6K
15:32 32.13 32.14 32.13 32.12 28.9K
15:33 32.13 32.13 32.13 32.13 5.7K
15:34 32.13 32.13 32.12 32.13 4.9K
15:35 32.13 32.14 32.13 32.14 15.7K
15:36 32.14 32.14 32.14 32.14 11.1K
15:37 32.14 32.14 32.14 32.14 9.3K
15:38 32.14 32.14 32.13 32.14 55.0K
15:39 32.14 32.14 32.14 32.14 5.0K
15:40 32.15 32.15 32.14 32.15 19.2K
15:41 32.15 32.15 32.15 32.15 64.9K
15:42 32.15 32.15 32.14 32.15 16.9K
15:43 32.15 32.16 32.15 32.16 23.3K
15:44 32.16 32.18 32.16 32.18 34.3K
15:45 32.18 32.19 32.18 32.19 16.0K
15:46 32.19 32.19 32.19 32.19 15.8K
15:47 32.19 32.20 32.18 32.20 38.8K
15:48 32.20 32.21 32.20 32.21 31.6K
15:49 32.21 32.21 32.20 32.21 41.1K
15:50 32.22 32.22 32.20 32.21 120.0K
15:51 32.22 32.22 32.21 32.22 34.0K
15:52 32.22 32.24 32.22 32.23 59.5K
15:53 32.24 32.24 32.22 32.23 63.0K
15:54 32.24 32.24 32.23 32.24 125.5K
15:55 32.25 32.28 32.25 32.28 162.3K
15:56 32.28 32.28 32.26 32.27 160.3K
15:57 32.27 32.27 32.26 32.26 79.8K
15:58 32.24 32.25 32.24 32.25 196.8K
15:59 32.24 32.28 32.24 32.28 10,373.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available