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 32.03 32.03 31.98 32.00 90.3K
09:31 32.02 32.13 32.02 32.12 32.5K
09:32 32.14 32.16 32.10 32.16 8.4K
09:33 32.17 32.20 32.16 32.16 6.7K
09:34 32.16 32.19 32.12 32.12 15.3K
09:35 32.13 32.13 32.06 32.07 68.5K
09:36 32.10 32.14 32.09 32.14 29.9K
09:37 32.13 32.13 32.10 32.12 39.7K
09:38 32.12 32.17 32.12 32.17 24.2K
09:39 32.17 32.20 32.17 32.19 20.9K
09:40 32.23 32.26 32.23 32.23 12.1K
09:41 32.27 32.29 32.27 32.28 17.3K
09:42 32.30 32.30 32.25 32.26 11.3K
09:43 32.24 32.24 32.20 32.21 16.3K
09:44 32.22 32.22 32.18 32.18 9.7K
09:45 32.17 32.17 32.09 32.10 57.1K
09:46 32.11 32.14 32.09 32.09 62.6K
09:47 32.09 32.12 32.08 32.12 14.1K
09:48 32.11 32.18 32.11 32.17 12.0K
09:49 32.17 32.18 32.15 32.16 21.2K
09:50 32.17 32.17 32.12 32.12 52.0K
09:51 32.14 32.17 32.11 32.17 17.0K
09:52 32.17 32.21 32.17 32.20 19.7K
09:53 32.22 32.24 32.21 32.24 10.4K
09:54 32.24 32.26 32.22 32.23 13.1K
09:55 32.24 32.26 32.24 32.26 8.7K
09:56 32.28 32.28 32.27 32.28 7.4K
09:57 32.28 32.28 32.27 32.27 5.3K
09:58 32.26 32.27 32.26 32.27 8.4K
09:59 32.27 32.30 32.27 32.30 12.5K
10:00 32.30 32.36 32.30 32.35 21.7K
10:01 32.35 32.35 32.32 32.34 16.1K
10:02 32.34 32.35 32.32 32.34 31.7K
10:03 32.33 32.34 32.32 32.33 38.9K
10:04 32.32 32.35 32.31 32.34 32.0K
10:05 32.34 32.34 32.31 32.31 11.8K
10:06 32.32 32.32 32.30 32.30 11.7K
10:07 32.30 32.30 32.26 32.27 11.0K
10:08 32.27 32.29 32.27 32.28 37.2K
10:09 32.26 32.29 32.26 32.29 59.1K
10:10 32.30 32.33 32.29 32.31 17.5K
10:11 32.33 32.34 32.31 32.31 13.4K
10:12 32.31 32.35 32.31 32.35 8.7K
10:13 32.35 32.35 32.33 32.35 14.7K
10:14 32.34 32.34 32.33 32.33 7.5K
10:15 32.31 32.35 32.31 32.34 46.0K
10:16 32.32 32.34 32.30 32.34 89.9K
10:17 32.35 32.36 32.35 32.35 24.2K
10:18 32.35 32.35 32.33 32.35 6.1K
10:19 32.34 32.34 32.32 32.33 12.3K
10:20 32.34 32.34 32.31 32.31 4.8K
10:21 32.29 32.32 32.29 32.30 5.1K
10:22 32.30 32.32 32.30 32.32 9.3K
10:23 32.30 32.32 32.30 32.31 6.1K
10:24 32.32 32.33 32.32 32.33 14.2K
10:25 32.32 32.34 32.31 32.31 19.1K
10:26 32.31 32.33 32.31 32.32 12.4K
10:27 32.33 32.35 32.33 32.33 14.0K
10:28 32.34 32.35 32.34 32.34 11.9K
10:29 32.33 32.34 32.32 32.34 10.3K
10:30 32.34 32.34 32.32 32.34 6.9K
10:31 32.33 32.34 32.33 32.34 3.7K
10:32 32.33 32.33 32.30 32.30 7.2K
10:33 32.30 32.30 32.29 32.30 1.4K
10:34 32.30 32.31 32.29 32.28 13.9K
10:35 32.27 32.28 32.25 32.25 9.5K
10:36 32.27 32.30 32.27 32.30 14.0K
10:37 32.29 32.31 32.29 32.31 3.6K
10:38 32.31 32.33 32.31 32.33 12.4K
10:39 32.34 32.34 32.32 32.33 4.1K
10:40 32.32 32.32 32.31 32.31 10.5K
10:41 32.31 32.34 32.30 32.33 37.5K
10:42 32.32 32.32 32.31 32.31 125.7K
10:43 32.31 32.32 32.29 32.28 5.5K
10:44 32.29 32.30 32.28 32.29 25.9K
10:45 32.28 32.29 32.27 32.28 22.2K
10:46 32.28 32.29 32.27 32.27 17.8K
10:47 32.28 32.28 32.28 32.28 9.9K
10:48 32.27 32.28 32.27 32.27 12.6K
10:49 32.28 32.28 32.27 32.28 8.4K
10:50 32.28 32.29 32.26 32.27 11.1K
10:51 32.27 32.28 32.26 32.28 4.3K
10:52 32.29 32.29 32.27 32.27 10.3K
10:53 32.26 32.28 32.26 32.28 17.3K
10:54 32.29 32.29 32.26 32.27 8.5K
10:55 32.26 32.28 32.26 32.28 23.2K
10:56 32.28 32.28 32.26 32.26 6.0K
10:57 32.24 32.25 32.23 32.24 19.8K
10:58 32.25 32.25 32.25 32.25 0.9K
10:59 32.24 32.24 32.23 32.24 8.1K
11:00 32.23 32.23 32.23 32.23 12.6K
11:01 32.23 32.24 32.21 32.24 10.5K
11:02 32.24 32.24 32.24 32.24 5.4K
11:03 32.24 32.24 32.23 32.24 9.8K
11:04 32.25 32.25 32.25 32.24 3.4K
11:05 32.25 32.25 32.22 32.23 11.4K
11:06 32.23 32.23 32.21 32.22 15.3K
11:07 32.22 32.22 32.22 32.22 4.3K
11:08 32.22 32.23 32.22 32.22 13.3K
11:09 32.22 32.22 32.19 32.20 24.7K
11:10 32.20 32.22 32.20 32.20 19.6K
11:11 32.21 32.21 32.20 32.21 14.0K
11:12 32.21 32.22 32.21 32.22 11.6K
11:13 32.21 32.24 32.21 32.24 8.5K
11:14 32.24 32.25 32.24 32.24 16.5K
11:15 32.25 32.25 32.22 32.22 8.8K
11:16 32.23 32.24 32.23 32.24 17.3K
11:17 32.24 32.24 32.24 32.25 10.0K
11:18 32.24 32.28 32.24 32.28 9.4K
11:19 32.28 32.29 32.28 32.29 6.2K
11:20 32.28 32.29 32.28 32.29 10.9K
11:21 32.29 32.30 32.29 32.28 12.7K
11:22 32.29 32.31 32.29 32.31 3.9K
11:23 32.31 32.31 32.31 32.31 2.2K
11:24 32.30 32.33 32.30 32.33 8.6K
11:25 32.33 32.33 32.31 32.31 12.0K
11:26 32.32 32.34 32.32 32.33 13.4K
11:27 32.32 32.33 32.32 32.33 6.7K
11:28 32.34 32.34 32.33 32.33 4.7K
11:29 32.32 32.32 32.31 32.31 5.6K
11:30 32.32 32.33 32.32 32.32 5.9K
11:31 32.33 32.44 32.33 32.33 162.7K
11:32 32.33 32.33 32.28 32.31 64.8K
11:33 32.30 32.32 32.29 32.32 10.9K
11:34 32.31 32.33 32.31 32.32 8.2K
11:35 32.33 32.33 32.32 32.32 16.0K
11:36 32.33 32.33 32.29 32.29 15.2K
11:37 32.30 32.32 32.29 32.30 13.2K
11:38 32.30 32.31 32.28 32.28 4.9K
11:39 32.28 32.28 32.26 32.28 11.7K
11:40 32.28 32.28 32.27 32.27 4.3K
11:41 32.26 32.27 32.26 32.27 2.0K
11:42 32.26 32.27 32.23 32.23 6.6K
11:43 32.23 32.23 32.22 32.23 5.5K
11:44 32.22 32.27 32.21 32.21 71.1K
11:45 32.24 32.29 32.24 32.28 36.1K
11:46 32.29 32.29 32.29 32.28 1.0K
11:47 32.28 32.28 32.26 32.27 15.8K
11:48 32.27 32.28 32.27 32.28 5.7K
11:49 32.27 32.27 32.27 32.27 23.4K
11:50 32.27 32.30 32.27 32.30 23.9K
11:51 32.30 32.31 32.29 32.28 9.9K
11:52 32.29 32.30 32.29 32.30 4.1K
11:53 32.30 32.31 32.29 32.31 5.2K
11:54 32.32 32.32 32.32 32.32 4.5K
11:55 32.32 32.35 32.32 32.35 10.2K
11:56 32.35 32.35 32.34 32.35 15.3K
11:57 32.37 32.37 32.36 32.37 17.3K
11:58 32.37 32.37 32.37 32.37 5.3K
11:59 32.38 32.40 32.37 32.40 24.7K
12:00 32.40 32.40 32.39 32.39 17.8K
12:01 32.39 32.41 32.39 32.40 12.2K
12:02 32.40 32.40 32.39 32.39 6.4K
12:03 32.39 32.40 32.39 32.40 3.3K
12:04 32.40 32.40 32.40 32.40 4.6K
12:05 32.40 32.40 32.40 32.40 20.1K
12:06 32.42 32.42 32.41 32.42 20.6K
12:07 32.43 32.43 32.43 32.42 15.6K
12:08 32.42 32.43 32.41 32.41 51.5K
12:09 32.41 32.44 32.41 32.44 38.4K
12:10 32.45 32.46 32.45 32.46 46.1K
12:11 32.47 32.47 32.45 32.45 23.0K
12:12 32.45 32.45 32.45 32.45 8.1K
12:13 32.45 32.45 32.44 32.45 12.6K
12:14 32.45 32.46 32.45 32.46 4.2K
12:15 32.46 32.48 32.46 32.48 16.6K
12:16 32.48 32.49 32.48 32.49 14.0K
12:17 32.49 32.50 32.49 32.49 5.9K
12:18 32.50 32.51 32.49 32.50 15.6K
12:19 32.50 32.50 32.48 32.48 9.2K
12:20 32.48 32.48 32.47 32.48 4.0K
12:21 32.46 32.47 32.45 32.47 12.4K
12:22 32.47 32.47 32.46 32.47 3.8K
12:23 32.47 32.47 32.46 32.47 4.9K
12:24 32.48 32.49 32.48 32.49 16.4K
12:25 32.49 32.49 32.47 32.48 8.6K
12:26 32.48 32.49 32.47 32.49 5.7K
12:27 32.49 32.49 32.49 32.49 1.9K
12:28 32.49 32.49 32.47 32.48 10.4K
12:29 32.48 32.48 32.48 32.48 1.9K
12:30 32.48 32.52 32.48 32.52 12.6K
12:31 32.52 32.52 32.51 32.51 22.6K
12:32 32.51 32.51 32.51 32.51 2.2K
12:33 32.51 32.51 32.50 32.50 9.8K
12:34 32.50 32.51 32.50 32.51 5.4K
12:35 32.51 32.52 32.51 32.52 8.2K
12:36 32.52 32.52 32.52 32.52 3.9K
12:37 32.52 32.52 32.51 32.52 10.4K
12:38 32.52 32.52 32.51 32.51 6.1K
12:39 32.51 32.53 32.51 32.53 10.7K
12:40 32.53 32.53 32.52 32.53 17.9K
12:41 32.53 32.53 32.53 32.53 3.4K
12:42 32.54 32.54 32.54 32.54 5.2K
12:43 32.54 32.54 32.54 32.53 5.1K
12:44 32.53 32.53 32.53 32.53 14.2K
12:45 32.53 32.56 32.53 32.55 119.6K
12:46 32.55 32.56 32.55 32.55 10.7K
12:47 32.56 32.57 32.56 32.57 10.4K
12:48 32.57 32.58 32.57 32.57 7.3K
12:49 32.56 32.58 32.56 32.56 12.3K
12:50 32.57 32.57 32.55 32.56 10.6K
12:51 32.56 32.56 32.55 32.55 4.3K
12:52 32.55 32.55 32.53 32.53 11.4K
12:53 32.54 32.55 32.54 32.53 5.3K
12:54 32.54 32.55 32.54 32.55 4.3K
12:55 32.55 32.55 32.53 32.53 8.2K
12:56 32.54 32.54 32.54 32.53 12.8K
12:57 32.53 32.53 32.53 32.53 4.3K
12:58 32.53 32.53 32.53 32.53 6.9K
12:59 32.53 32.56 32.53 32.54 49.6K
13:00 32.55 32.55 32.52 32.53 28.3K
13:01 32.54 32.55 32.54 32.53 23.1K
13:02 32.54 32.55 32.54 32.55 14.3K
13:03 32.55 32.56 32.55 32.55 4.8K
13:04 32.55 32.57 32.55 32.57 58.3K
13:05 32.57 32.57 32.54 32.54 11.7K
13:06 32.54 32.54 32.54 32.53 11.4K
13:07 32.53 32.53 32.52 32.53 18.5K
13:08 32.53 32.53 32.52 32.52 6.1K
13:09 32.52 32.54 32.52 32.54 12.4K
13:10 32.54 32.55 32.54 32.55 5.2K
13:11 32.55 32.56 32.55 32.55 17.0K
13:12 32.55 32.57 32.55 32.57 26.1K
13:13 32.59 32.61 32.59 32.61 39.8K
13:14 32.61 32.61 32.61 32.60 4.6K
13:15 32.61 32.61 32.61 32.60 26.3K
13:16 32.60 32.60 32.58 32.58 10.0K
13:17 32.58 32.58 32.58 32.58 13.1K
13:18 32.58 32.59 32.58 32.59 8.1K
13:19 32.60 32.60 32.60 32.60 7.1K
13:20 32.61 32.61 32.61 32.60 22.8K
13:21 32.61 32.62 32.61 32.62 18.9K
13:22 32.62 32.62 32.61 32.62 11.7K
13:23 32.62 32.62 32.61 32.62 10.1K
13:24 32.62 32.62 32.61 32.62 4.1K
13:25 32.62 32.62 32.62 32.62 12.5K
13:26 32.62 32.62 32.61 32.62 16.9K
13:27 32.62 32.62 32.61 32.60 19.6K
13:28 32.61 32.61 32.61 32.60 14.9K
13:29 32.60 32.62 32.60 32.62 21.8K
13:30 32.62 32.63 32.62 32.62 14.4K
13:31 32.62 32.64 32.62 32.63 18.5K
13:32 32.64 32.64 32.64 32.64 3.7K
13:33 32.64 32.64 32.63 32.64 3.5K
13:34 32.64 32.64 32.63 32.64 7.0K
13:35 32.64 32.64 32.63 32.64 6.1K
13:36 32.64 32.64 32.63 32.64 5.8K
13:37 32.63 32.64 32.63 32.64 5.1K
13:38 32.64 32.66 32.64 32.66 12.3K
13:39 32.66 32.66 32.65 32.66 26.9K
13:40 32.66 32.66 32.65 32.66 14.1K
13:41 32.67 32.67 32.67 32.67 12.1K
13:42 32.67 32.67 32.67 32.67 6.2K
13:43 32.68 32.68 32.65 32.65 21.0K
13:44 32.65 32.66 32.65 32.65 9.7K
13:45 32.66 32.66 32.66 32.66 4.4K
13:46 32.67 32.67 32.65 32.65 22.1K
13:47 32.65 32.66 32.65 32.65 12.5K
13:48 32.63 32.63 32.62 32.62 19.4K
13:49 32.63 32.65 32.63 32.65 11.9K
13:50 32.65 32.65 32.65 32.65 35.1K
13:51 32.65 32.65 32.65 32.65 10.4K
13:52 32.65 32.66 32.64 32.65 40.7K
13:53 32.65 32.68 32.65 32.68 56.6K
13:54 32.68 32.68 32.66 32.66 13.4K
13:55 32.65 32.67 32.65 32.65 18.0K
13:56 32.65 32.66 32.65 32.66 15.0K
13:57 32.66 32.66 32.65 32.65 13.6K
13:58 32.65 32.65 32.62 32.62 49.7K
13:59 32.62 32.62 32.60 32.62 29.4K
14:00 32.62 32.63 32.62 32.63 9.5K
14:01 32.63 32.67 32.63 32.67 26.5K
14:02 32.68 32.68 32.68 32.67 9.2K
14:03 32.68 32.69 32.68 32.69 6.0K
14:04 32.69 32.69 32.68 32.67 16.7K
14:05 32.68 32.68 32.68 32.67 8.9K
14:06 32.65 32.65 32.64 32.64 32.4K
14:07 32.65 32.65 32.64 32.64 6.3K
14:08 32.64 32.64 32.61 32.62 7.4K
14:09 32.62 32.62 32.61 32.62 13.3K
14:10 32.62 32.64 32.62 32.64 11.8K
14:11 32.64 32.64 32.63 32.63 2.5K
14:12 32.64 32.64 32.64 32.64 3.0K
14:13 32.64 32.64 32.64 32.64 7.3K
14:14 32.64 32.64 32.63 32.64 53.1K
14:15 32.64 32.64 32.64 32.64 6.4K
14:16 32.65 32.65 32.63 32.63 8.4K
14:17 32.63 32.64 32.62 32.62 10.7K
14:18 32.63 32.63 32.63 32.63 5.0K
14:19 32.63 32.63 32.61 32.62 19.2K
14:20 32.62 32.62 32.62 32.62 2.2K
14:21 32.62 32.62 32.61 32.62 32.8K
14:22 32.62 32.62 32.62 32.62 6.7K
14:23 32.62 32.62 32.61 32.62 28.0K
14:24 32.62 32.64 32.62 32.64 6.9K
14:25 32.64 32.64 32.63 32.64 19.8K
14:26 32.64 32.64 32.63 32.63 7.4K
14:27 32.64 32.64 32.63 32.63 4.4K
14:28 32.64 32.64 32.63 32.63 9.4K
14:29 32.63 32.64 32.62 32.63 14.2K
14:30 32.63 32.63 32.62 32.63 8.5K
14:31 32.63 32.63 32.62 32.63 14.3K
14:32 32.63 32.63 32.61 32.62 10.1K
14:33 32.61 32.62 32.61 32.62 8.5K
14:34 32.61 32.61 32.61 32.60 13.1K
14:35 32.60 32.60 32.60 32.60 10.7K
14:36 32.62 32.62 32.62 32.62 5.5K
14:37 32.62 32.62 32.61 32.61 12.8K
14:38 32.61 32.62 32.60 32.60 8.8K
14:39 32.60 32.62 32.60 32.62 18.9K
14:40 32.62 32.63 32.62 32.63 10.4K
14:41 32.63 32.63 32.62 32.62 13.9K
14:42 32.62 32.63 32.62 32.63 3.5K
14:43 32.63 32.64 32.63 32.64 5.9K
14:44 32.64 32.64 32.62 32.63 20.3K
14:45 32.63 32.63 32.63 32.63 3.3K
14:46 32.63 32.63 32.62 32.62 9.3K
14:47 32.62 32.64 32.61 32.63 88.7K
14:48 32.64 32.66 32.62 32.66 32.8K
14:49 32.66 32.67 32.65 32.66 67.2K
14:50 32.66 32.67 32.65 32.67 16.4K
14:51 32.67 32.67 32.66 32.67 58.6K
14:52 32.68 32.68 32.68 32.67 14.0K
14:53 32.67 32.68 32.67 32.68 8.1K
14:54 32.68 32.70 32.68 32.67 69.3K
14:55 32.67 32.67 32.65 32.65 17.1K
14:56 32.66 32.66 32.64 32.64 12.5K
14:57 32.65 32.65 32.64 32.65 10.5K
14:58 32.65 32.66 32.64 32.64 13.4K
14:59 32.65 32.66 32.65 32.66 11.4K
15:00 32.66 32.67 32.66 32.67 47.6K
15:01 32.68 32.70 32.68 32.70 14.7K
15:02 32.69 32.70 32.69 32.69 5.6K
15:03 32.70 32.71 32.70 32.71 15.4K
15:04 32.71 32.71 32.70 32.70 23.4K
15:05 32.71 32.71 32.70 32.70 13.0K
15:06 32.71 32.72 32.71 32.72 22.5K
15:07 32.72 32.72 32.71 32.72 14.8K
15:08 32.73 32.74 32.72 32.73 53.3K
15:09 32.73 32.73 32.72 32.73 4.2K
15:10 32.72 32.72 32.71 32.71 19.4K
15:11 32.72 32.72 32.72 32.72 9.8K
15:12 32.72 32.73 32.72 32.72 11.5K
15:13 32.73 32.73 32.72 32.72 15.8K
15:14 32.72 32.73 32.72 32.73 4.7K
15:15 32.73 32.73 32.73 32.73 12.3K
15:16 32.72 32.73 32.72 32.73 4.6K
15:17 32.73 32.73 32.71 32.73 33.0K
15:18 32.73 32.73 32.72 32.72 3.5K
15:19 32.72 32.72 32.71 32.72 12.2K
15:20 32.71 32.73 32.71 32.73 16.7K
15:21 32.74 32.74 32.74 32.73 24.2K
15:22 32.73 32.73 32.72 32.72 7.2K
15:23 32.72 32.72 32.70 32.71 22.5K
15:24 32.71 32.71 32.71 32.71 5.9K
15:25 32.70 32.71 32.70 32.71 5.8K
15:26 32.71 32.71 32.70 32.71 22.1K
15:27 32.71 32.71 32.70 32.70 19.6K
15:28 32.69 32.69 32.69 32.69 20.6K
15:29 32.69 32.69 32.68 32.69 15.7K
15:30 32.68 32.71 32.68 32.71 22.5K
15:31 32.71 32.71 32.69 32.70 23.7K
15:32 32.70 32.71 32.70 32.71 29.8K
15:33 32.71 32.72 32.71 32.72 19.4K
15:34 32.73 32.74 32.72 32.74 59.7K
15:35 32.74 32.74 32.74 32.74 25.7K
15:36 32.75 32.76 32.75 32.74 34.0K
15:37 32.74 32.74 32.73 32.73 7.2K
15:38 32.74 32.74 32.73 32.74 9.2K
15:39 32.74 32.74 32.74 32.74 11.3K
15:40 32.74 32.74 32.73 32.73 17.6K
15:41 32.74 32.74 32.73 32.74 24.5K
15:42 32.74 32.74 32.73 32.73 44.8K
15:43 32.72 32.73 32.72 32.72 18.3K
15:44 32.73 32.74 32.72 32.74 19.9K
15:45 32.73 32.74 32.73 32.74 35.5K
15:46 32.74 32.74 32.73 32.74 24.4K
15:47 32.74 32.74 32.73 32.74 23.4K
15:48 32.73 32.74 32.73 32.74 10.9K
15:49 32.74 32.74 32.74 32.75 26.4K
15:50 32.75 32.81 32.75 32.81 93.5K
15:51 32.81 32.82 32.80 32.82 95.7K
15:52 32.82 32.82 32.81 32.81 82.9K
15:53 32.82 32.82 32.82 32.82 22.0K
15:54 32.82 32.85 32.82 32.85 141.2K
15:55 32.86 32.87 32.83 32.86 293.2K
15:56 32.87 32.87 32.86 32.87 201.2K
15:57 32.87 32.89 32.87 32.89 150.6K
15:58 32.88 32.88 32.87 32.87 162.2K
15:59 32.87 32.87 32.84 32.85 2,482.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available