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 32.50 32.58 32.39 32.43 161.2K
09:31 32.41 32.41 32.18 32.19 145.0K
09:32 32.19 32.29 32.14 32.26 146.8K
09:33 32.26 32.26 32.24 32.24 58.8K
09:34 32.24 32.24 32.19 32.20 25.1K
09:35 32.21 32.28 32.21 32.22 31.7K
09:36 32.23 32.24 32.16 32.18 32.4K
09:37 32.19 32.20 32.18 32.18 16.1K
09:38 32.18 32.19 32.17 32.19 29.0K
09:39 32.21 32.25 32.21 32.22 78.6K
09:40 32.22 32.26 32.20 32.26 49.6K
09:41 32.26 32.31 32.23 32.23 68.1K
09:42 32.23 32.23 32.18 32.19 32.1K
09:43 32.19 32.21 32.14 32.15 58.4K
09:44 32.16 32.16 32.07 32.08 77.7K
09:45 32.04 32.07 32.00 32.00 86.8K
09:46 32.00 32.05 32.00 32.05 59.8K
09:47 32.08 32.15 32.08 32.13 61.3K
09:48 32.16 32.16 32.13 32.16 44.8K
09:49 32.16 32.16 32.13 32.14 86.9K
09:50 32.14 32.18 32.10 32.11 115.0K
09:51 32.11 32.17 32.11 32.12 57.8K
09:52 32.14 32.19 32.14 32.19 35.2K
09:53 32.20 32.23 32.20 32.21 63.0K
09:54 32.21 32.24 32.20 32.23 62.0K
09:55 32.24 32.24 32.22 32.24 19.6K
09:56 32.26 32.26 32.23 32.24 8.8K
09:57 32.23 32.24 32.20 32.22 21.9K
09:58 32.22 32.26 32.21 32.24 19.3K
09:59 32.25 32.26 32.25 32.26 6.8K
10:00 32.27 32.27 32.21 32.21 41.1K
10:01 32.21 32.22 32.20 32.21 39.5K
10:02 32.22 32.25 32.18 32.25 126.2K
10:03 32.23 32.23 32.18 32.18 81.9K
10:04 32.19 32.19 32.16 32.17 56.1K
10:05 32.18 32.18 32.16 32.17 64.2K
10:06 32.17 32.17 32.15 32.16 23.0K
10:07 32.16 32.20 32.16 32.20 15.6K
10:08 32.21 32.23 32.18 32.22 18.3K
10:09 32.22 32.24 32.20 32.24 14.0K
10:10 32.24 32.27 32.24 32.26 19.6K
10:11 32.25 32.26 32.25 32.26 10.1K
10:12 32.27 32.27 32.25 32.27 14.5K
10:13 32.29 32.29 32.26 32.26 17.5K
10:14 32.25 32.26 32.25 32.24 31.9K
10:15 32.25 32.29 32.25 32.26 266.7K
10:16 32.24 32.24 32.21 32.21 21.9K
10:17 32.21 32.24 32.21 32.24 8.0K
10:18 32.23 32.26 32.23 32.26 9.3K
10:19 32.26 32.27 32.25 32.27 12.2K
10:20 32.27 32.27 32.26 32.26 12.0K
10:21 32.27 32.27 32.26 32.27 14.8K
10:22 32.27 32.27 32.26 32.27 12.1K
10:23 32.28 32.28 32.26 32.27 33.0K
10:24 32.29 32.29 32.27 32.28 30.3K
10:25 32.28 32.28 32.26 32.29 12.0K
10:26 32.29 32.29 32.29 32.29 8.5K
10:27 32.29 32.33 32.29 32.33 13.9K
10:28 32.33 32.33 32.33 32.33 4.3K
10:29 32.32 32.32 32.32 32.32 9.7K
10:30 32.32 32.37 32.32 32.37 15.6K
10:31 32.35 32.35 32.35 32.36 14.6K
10:32 32.35 32.35 32.34 32.34 6.1K
10:33 32.34 32.35 32.33 32.33 15.5K
10:34 32.33 32.33 32.33 32.33 8.8K
10:35 32.33 32.35 32.33 32.35 10.4K
10:36 32.34 32.35 32.34 32.35 15.0K
10:37 32.36 32.36 32.36 32.35 5.5K
10:38 32.37 32.37 32.36 32.37 8.9K
10:39 32.36 32.36 32.36 32.35 6.5K
10:40 32.36 32.36 32.36 32.35 7.7K
10:41 32.36 32.37 32.36 32.35 33.7K
10:42 32.34 32.37 32.34 32.37 9.0K
10:43 32.37 32.37 32.37 32.37 5.5K
10:44 32.36 32.37 32.36 32.36 12.2K
10:45 32.37 32.38 32.36 32.38 20.6K
10:46 32.38 32.39 32.38 32.39 7.0K
10:47 32.39 32.39 32.37 32.37 13.2K
10:48 32.36 32.38 32.36 32.38 9.6K
10:49 32.38 32.38 32.36 32.37 12.0K
10:50 32.38 32.39 32.38 32.39 9.4K
10:51 32.39 32.39 32.38 32.38 8.2K
10:52 32.38 32.39 32.38 32.39 6.6K
10:53 32.39 32.39 32.38 32.38 10.3K
10:54 32.37 32.38 32.37 32.38 8.4K
10:55 32.38 32.39 32.38 32.39 6.8K
10:56 32.39 32.39 32.36 32.36 13.1K
10:57 32.37 32.39 32.37 32.39 16.8K
10:58 32.39 32.39 32.38 32.39 6.2K
10:59 32.40 32.40 32.39 32.40 21.7K
11:00 32.40 32.41 32.37 32.37 20.0K
11:01 32.38 32.39 32.38 32.39 6.1K
11:02 32.40 32.41 32.40 32.40 14.9K
11:03 32.40 32.42 32.40 32.41 11.3K
11:04 32.41 32.43 32.41 32.42 23.2K
11:05 32.43 32.43 32.43 32.43 18.9K
11:06 32.43 32.43 32.43 32.42 36.9K
11:07 32.42 32.43 32.40 32.40 21.5K
11:08 32.40 32.40 32.40 32.40 13.0K
11:09 32.40 32.41 32.40 32.41 6.9K
11:10 32.41 32.42 32.41 32.42 102.6K
11:11 32.42 32.42 32.41 32.42 9.0K
11:12 32.42 32.43 32.40 32.41 23.1K
11:13 32.40 32.40 32.40 32.40 4.8K
11:14 32.40 32.41 32.40 32.40 9.4K
11:15 32.40 32.41 32.40 32.41 11.4K
11:16 32.41 32.41 32.37 32.37 30.1K
11:17 32.37 32.39 32.36 32.39 14.9K
11:18 32.39 32.39 32.39 32.39 3.8K
11:19 32.39 32.39 32.39 32.38 10.3K
11:20 32.38 32.38 32.38 32.38 35.1K
11:21 32.38 32.39 32.38 32.39 10.3K
11:22 32.39 32.40 32.39 32.39 22.9K
11:23 32.39 32.39 32.36 32.37 22.3K
11:24 32.37 32.40 32.37 32.40 21.3K
11:25 32.40 32.40 32.37 32.38 21.8K
11:26 32.37 32.37 32.37 32.37 5.8K
11:27 32.37 32.38 32.37 32.37 15.8K
11:28 32.38 32.39 32.38 32.39 11.4K
11:29 32.39 32.39 32.38 32.38 7.6K
11:30 32.38 32.38 32.37 32.38 6.3K
11:31 32.38 32.38 32.35 32.35 13.4K
11:32 32.36 32.36 32.36 32.35 4.2K
11:33 32.36 32.36 32.33 32.33 11.1K
11:34 32.34 32.34 32.32 32.33 5.3K
11:35 32.32 32.34 32.32 32.33 18.6K
11:36 32.33 32.33 32.30 32.30 10.3K
11:37 32.30 32.31 32.30 32.29 8.4K
11:38 32.30 32.30 32.29 32.30 4.0K
11:39 32.31 32.31 32.29 32.29 12.8K
11:40 32.30 32.30 32.29 32.30 2.5K
11:41 32.30 32.30 32.29 32.29 8.1K
11:42 32.30 32.30 32.30 32.30 4.4K
11:43 32.30 32.30 32.29 32.30 6.2K
11:44 32.30 32.30 32.27 32.27 19.9K
11:45 32.28 32.29 32.28 32.28 6.7K
11:46 32.29 32.29 32.29 32.28 12.1K
11:47 32.27 32.29 32.27 32.28 6.7K
11:48 32.28 32.31 32.28 32.30 18.2K
11:49 32.30 32.31 32.30 32.31 4.3K
11:50 32.32 32.32 32.31 32.31 15.1K
11:51 32.32 32.33 32.32 32.33 4.2K
11:52 32.33 32.33 32.33 32.33 4.2K
11:53 32.33 32.33 32.31 32.33 25.1K
11:54 32.33 32.33 32.31 32.31 5.8K
11:55 32.32 32.32 32.32 32.32 8.4K
11:56 32.31 32.32 32.31 32.32 6.8K
11:57 32.32 32.32 32.30 32.30 22.1K
11:58 32.31 32.32 32.31 32.31 14.1K
11:59 32.32 32.33 32.31 32.33 8.3K
12:00 32.33 32.34 32.33 32.34 5.5K
12:01 32.34 32.34 32.32 32.33 10.2K
12:02 32.33 32.34 32.33 32.33 7.4K
12:03 32.34 32.34 32.34 32.34 7.3K
12:04 32.34 32.34 32.30 32.31 27.8K
12:05 32.31 32.31 32.30 32.30 9.3K
12:06 32.29 32.29 32.28 32.28 10.0K
12:07 32.29 32.29 32.29 32.28 3.4K
12:08 32.29 32.29 32.29 32.28 4.2K
12:09 32.28 32.28 32.28 32.28 10.2K
12:10 32.29 32.29 32.29 32.29 3.8K
12:11 32.29 32.31 32.29 32.30 17.7K
12:12 32.30 32.30 32.30 32.30 6.9K
12:13 32.30 32.30 32.28 32.28 9.6K
12:14 32.28 32.28 32.28 32.28 8.9K
12:15 32.29 32.29 32.29 32.28 3.8K
12:16 32.29 32.29 32.29 32.29 25.1K
12:17 32.29 32.30 32.29 32.30 13.3K
12:18 32.31 32.31 32.31 32.31 2.4K
12:19 32.31 32.31 32.31 32.31 5.1K
12:20 32.31 32.31 32.30 32.30 4.3K
12:21 32.31 32.31 32.31 32.31 3.1K
12:22 32.31 32.31 32.31 32.31 13.3K
12:23 32.31 32.31 32.31 32.31 4.7K
12:24 32.31 32.32 32.31 32.32 10.9K
12:25 32.32 32.33 32.32 32.32 13.1K
12:26 32.33 32.36 32.32 32.36 17.6K
12:27 32.36 32.36 32.34 32.34 26.5K
12:28 32.33 32.34 32.33 32.33 5.0K
12:29 32.34 32.35 32.34 32.35 5.9K
12:30 32.35 32.36 32.35 32.35 25.3K
12:31 32.36 32.36 32.36 32.36 10.5K
12:32 32.37 32.37 32.36 32.37 19.6K
12:33 32.37 32.37 32.36 32.37 10.2K
12:34 32.37 32.37 32.37 32.37 1.3K
12:35 32.36 32.36 32.36 32.35 22.2K
12:36 32.34 32.37 32.34 32.37 10.3K
12:37 32.37 32.37 32.36 32.36 4.1K
12:38 32.36 32.36 32.36 32.36 18.0K
12:39 32.36 32.36 32.36 32.35 2.9K
12:40 32.36 32.36 32.36 32.36 2.9K
12:41 32.36 32.36 32.36 32.35 3.6K
12:42 32.36 32.37 32.36 32.37 6.1K
12:43 32.37 32.38 32.36 32.38 7.4K
12:44 32.38 32.38 32.37 32.37 11.0K
12:45 32.37 32.37 32.36 32.37 10.9K
12:46 32.37 32.37 32.37 32.37 3.5K
12:47 32.37 32.38 32.37 32.38 5.3K
12:48 32.38 32.38 32.38 32.38 13.6K
12:49 32.38 32.38 32.38 32.38 7.8K
12:50 32.39 32.39 32.39 32.38 2.2K
12:51 32.39 32.39 32.39 32.39 12.3K
12:52 32.39 32.39 32.37 32.37 24.2K
12:53 32.36 32.38 32.36 32.37 8.1K
12:54 32.37 32.38 32.37 32.38 5.2K
12:55 32.38 32.38 32.36 32.37 6.8K
12:56 32.36 32.36 32.36 32.36 3.1K
12:57 32.36 32.36 32.36 32.36 4.0K
12:58 32.36 32.36 32.36 32.35 2.6K
12:59 32.36 32.37 32.36 32.37 6.8K
13:00 32.36 32.38 32.36 32.38 8.3K
13:01 32.38 32.38 32.37 32.38 7.6K
13:02 32.38 32.38 32.37 32.37 18.4K
13:03 32.37 32.37 32.36 32.36 12.7K
13:04 32.37 32.37 32.37 32.37 3.9K
13:05 32.37 32.37 32.36 32.36 5.4K
13:06 32.37 32.37 32.34 32.34 7.8K
13:07 32.35 32.35 32.34 32.34 11.6K
13:08 32.34 32.35 32.34 32.35 7.6K
13:09 32.35 32.36 32.35 32.35 13.5K
13:10 32.36 32.37 32.36 32.37 8.7K
13:11 32.36 32.37 32.36 32.37 11.7K
13:12 32.36 32.39 32.36 32.39 17.4K
13:13 32.39 32.39 32.38 32.38 13.0K
13:14 32.39 32.39 32.39 32.39 3.0K
13:15 32.39 32.39 32.39 32.39 3.5K
13:16 32.39 32.39 32.39 32.39 2.4K
13:17 32.39 32.40 32.39 32.39 18.2K
13:18 32.39 32.39 32.39 32.39 7.1K
13:19 32.39 32.40 32.39 32.40 9.0K
13:20 32.40 32.40 32.39 32.40 15.4K
13:21 32.40 32.40 32.40 32.40 3.3K
13:22 32.40 32.41 32.40 32.41 21.4K
13:23 32.41 32.41 32.41 32.41 35.3K
13:24 32.41 32.41 32.40 32.40 14.2K
13:25 32.40 32.40 32.39 32.39 27.8K
13:26 32.39 32.41 32.39 32.41 40.1K
13:27 32.41 32.41 32.41 32.41 7.1K
13:28 32.41 32.42 32.41 32.42 29.5K
13:29 32.41 32.41 32.41 32.41 13.5K
13:30 32.42 32.43 32.42 32.43 9.5K
13:31 32.44 32.44 32.43 32.43 35.7K
13:32 32.43 32.43 32.43 32.42 11.2K
13:33 32.43 32.43 32.43 32.42 19.4K
13:34 32.43 32.43 32.43 32.43 4.1K
13:35 32.43 32.43 32.43 32.42 36.1K
13:36 32.42 32.42 32.41 32.42 13.6K
13:37 32.42 32.42 32.42 32.42 17.4K
13:38 32.42 32.43 32.42 32.42 21.2K
13:39 32.43 32.43 32.43 32.42 7.9K
13:40 32.42 32.42 32.40 32.41 14.7K
13:41 32.40 32.40 32.40 32.40 7.5K
13:42 32.40 32.40 32.40 32.40 4.2K
13:43 32.40 32.40 32.39 32.39 27.0K
13:44 32.40 32.41 32.40 32.40 14.4K
13:45 32.40 32.41 32.40 32.41 16.9K
13:46 32.41 32.41 32.40 32.40 1.9K
13:47 32.41 32.41 32.41 32.41 9.9K
13:48 32.41 32.42 32.41 32.41 32.1K
13:49 32.41 32.41 32.41 32.41 3.8K
13:50 32.41 32.41 32.40 32.41 9.9K
13:51 32.41 32.41 32.39 32.40 16.4K
13:52 32.39 32.39 32.37 32.39 18.0K
13:53 32.39 32.40 32.39 32.39 18.1K
13:54 32.39 32.39 32.39 32.39 5.0K
13:55 32.39 32.39 32.39 32.39 10.7K
13:56 32.39 32.39 32.39 32.39 4.0K
13:57 32.39 32.39 32.36 32.35 15.7K
13:58 32.36 32.39 32.36 32.39 18.9K
13:59 32.39 32.39 32.39 32.39 3.2K
14:00 32.39 32.39 32.39 32.39 4.6K
14:01 32.39 32.39 32.38 32.38 17.7K
14:02 32.37 32.38 32.37 32.38 5.2K
14:03 32.38 32.39 32.38 32.38 7.8K
14:04 32.39 32.39 32.37 32.37 17.7K
14:05 32.37 32.37 32.36 32.36 15.3K
14:06 32.37 32.37 32.37 32.37 3.6K
14:07 32.37 32.37 32.36 32.37 3.8K
14:08 32.38 32.38 32.37 32.38 20.7K
14:09 32.38 32.38 32.38 32.38 3.7K
14:10 32.38 32.39 32.38 32.39 14.4K
14:11 32.39 32.39 32.38 32.39 4.4K
14:12 32.39 32.39 32.38 32.38 16.3K
14:13 32.38 32.39 32.38 32.39 12.0K
14:14 32.39 32.39 32.39 32.39 18.3K
14:15 32.40 32.40 32.39 32.39 9.9K
14:16 32.39 32.40 32.39 32.40 9.0K
14:17 32.40 32.40 32.40 32.40 6.6K
14:18 32.39 32.40 32.39 32.40 5.0K
14:19 32.40 32.41 32.40 32.41 9.2K
14:20 32.40 32.41 32.40 32.41 1.8K
14:21 32.41 32.42 32.41 32.42 15.5K
14:22 32.42 32.42 32.42 32.42 8.0K
14:23 32.43 32.43 32.40 32.41 37.5K
14:24 32.40 32.40 32.40 32.40 16.7K
14:25 32.41 32.41 32.40 32.41 3.1K
14:26 32.41 32.41 32.40 32.40 21.3K
14:27 32.40 32.40 32.40 32.40 16.1K
14:28 32.41 32.41 32.40 32.41 8.5K
14:29 32.40 32.42 32.40 32.42 8.8K
14:30 32.42 32.43 32.42 32.43 10.1K
14:31 32.43 32.43 32.43 32.43 12.4K
14:32 32.44 32.44 32.43 32.42 16.7K
14:33 32.43 32.43 32.43 32.43 7.7K
14:34 32.43 32.43 32.43 32.42 4.7K
14:35 32.43 32.43 32.43 32.43 2.1K
14:36 32.43 32.43 32.43 32.42 5.5K
14:37 32.43 32.44 32.43 32.44 19.4K
14:38 32.44 32.45 32.44 32.45 18.4K
14:39 32.45 32.45 32.45 32.45 6.9K
14:40 32.45 32.45 32.43 32.43 35.9K
14:41 32.44 32.44 32.43 32.44 3.5K
14:42 32.44 32.44 32.44 32.44 3.7K
14:43 32.44 32.45 32.43 32.45 19.1K
14:44 32.45 32.45 32.44 32.45 4.5K
14:45 32.45 32.45 32.44 32.45 20.0K
14:46 32.45 32.45 32.45 32.45 12.4K
14:47 32.45 32.45 32.44 32.44 4.2K
14:48 32.45 32.45 32.45 32.45 8.4K
14:49 32.45 32.45 32.43 32.44 27.8K
14:50 32.44 32.44 32.44 32.44 5.3K
14:51 32.44 32.45 32.44 32.44 47.1K
14:52 32.44 32.44 32.43 32.42 14.9K
14:53 32.42 32.42 32.42 32.42 17.5K
14:54 32.42 32.43 32.42 32.42 17.2K
14:55 32.43 32.43 32.43 32.42 11.2K
14:56 32.42 32.42 32.42 32.42 5.9K
14:57 32.42 32.42 32.42 32.42 13.6K
14:58 32.43 32.43 32.43 32.42 9.8K
14:59 32.43 32.43 32.43 32.43 7.6K
15:00 32.43 32.43 32.39 32.39 36.9K
15:01 32.40 32.41 32.40 32.41 17.0K
15:02 32.41 32.41 32.41 32.41 5.3K
15:03 32.41 32.41 32.41 32.41 18.2K
15:04 32.40 32.40 32.39 32.40 31.8K
15:05 32.40 32.40 32.40 32.40 5.5K
15:06 32.40 32.40 32.39 32.39 9.0K
15:07 32.39 32.39 32.39 32.39 4.2K
15:08 32.39 32.39 32.39 32.39 8.0K
15:09 32.39 32.40 32.38 32.39 42.6K
15:10 32.39 32.40 32.39 32.40 14.2K
15:11 32.37 32.37 32.36 32.35 29.2K
15:12 32.35 32.35 32.34 32.35 19.0K
15:13 32.35 32.35 32.35 32.35 11.1K
15:15 32.36 32.38 32.36 32.38 38.0K
15:16 32.38 32.38 32.38 32.38 3.5K
15:17 32.38 32.38 32.38 32.38 6.0K
15:18 32.38 32.38 32.38 32.38 4.8K
15:19 32.38 32.38 32.36 32.35 26.0K
15:20 32.36 32.36 32.34 32.35 46.9K
15:21 32.35 32.35 32.35 32.36 16.8K
15:22 32.36 32.36 32.34 32.35 24.5K
15:23 32.35 32.35 32.34 32.34 8.7K
15:24 32.35 32.35 32.34 32.35 8.5K
15:25 32.35 32.35 32.35 32.35 9.6K
15:26 32.36 32.36 32.36 32.35 28.4K
15:27 32.35 32.35 32.35 32.35 9.7K
15:28 32.36 32.36 32.36 32.35 19.4K
15:29 32.35 32.36 32.35 32.35 12.0K
15:30 32.36 32.37 32.36 32.37 22.4K
15:31 32.37 32.37 32.36 32.37 14.5K
15:32 32.37 32.37 32.37 32.37 8.6K
15:33 32.37 32.37 32.36 32.36 22.3K
15:34 32.36 32.36 32.34 32.35 27.1K
15:35 32.35 32.36 32.34 32.35 12.4K
15:36 32.36 32.36 32.36 32.36 7.4K
15:37 32.37 32.37 32.36 32.37 49.9K
15:38 32.37 32.37 32.36 32.36 174.5K
15:39 32.36 32.36 32.33 32.34 36.0K
15:40 32.34 32.35 32.34 32.35 25.1K
15:41 32.35 32.36 32.35 32.36 27.5K
15:42 32.36 32.37 32.36 32.37 15.3K
15:43 32.37 32.38 32.37 32.38 85.1K
15:44 32.38 32.38 32.37 32.38 43.4K
15:45 32.39 32.39 32.38 32.39 46.6K
15:46 32.39 32.40 32.39 32.40 32.8K
15:47 32.40 32.42 32.40 32.42 22.0K
15:48 32.42 32.42 32.42 32.42 52.8K
15:49 32.42 32.42 32.40 32.41 26.7K
15:50 32.40 32.42 32.40 32.41 60.9K
15:51 32.41 32.42 32.40 32.41 53.1K
15:52 32.42 32.42 32.41 32.42 78.9K
15:53 32.42 32.43 32.42 32.43 40.9K
15:54 32.43 32.43 32.39 32.40 132.4K
15:55 32.41 32.43 32.41 32.42 108.9K
15:56 32.43 32.44 32.43 32.44 144.0K
15:57 32.43 32.44 32.43 32.44 150.2K
15:58 32.44 32.44 32.41 32.42 212.4K
15:59 32.42 32.45 32.41 32.43 7,635.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available