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 32.52 32.56 32.51 32.55 76.3K
09:31 32.55 32.64 32.55 32.64 34.1K
09:32 32.64 32.66 32.54 32.56 24.2K
09:33 32.59 32.61 32.53 32.55 11.6K
09:34 32.56 32.59 32.55 32.59 14.0K
09:35 32.58 32.60 32.56 32.59 17.4K
09:36 32.58 32.65 32.58 32.64 18.3K
09:37 32.64 32.65 32.62 32.65 10.1K
09:38 32.68 32.72 32.68 32.70 20.4K
09:39 32.71 32.73 32.71 32.73 7.8K
09:40 32.73 32.75 32.72 32.75 16.3K
09:41 32.75 32.75 32.70 32.71 19.6K
09:42 32.72 32.74 32.69 32.74 26.4K
09:43 32.75 32.75 32.71 32.72 30.0K
09:44 32.73 32.77 32.73 32.76 24.8K
09:45 32.75 32.81 32.75 32.79 24.5K
09:46 32.79 32.79 32.72 32.72 11.5K
09:47 32.71 32.77 32.71 32.74 70.2K
09:48 32.75 32.75 32.69 32.73 33.5K
09:49 32.71 32.80 32.71 32.80 21.8K
09:50 32.82 32.82 32.80 32.80 21.6K
09:51 32.81 32.83 32.81 32.82 19.3K
09:52 32.81 32.88 32.81 32.84 77.2K
09:53 32.84 32.85 32.83 32.84 12.1K
09:54 32.84 32.85 32.84 32.84 14.3K
09:55 32.85 32.85 32.82 32.82 13.9K
09:56 32.81 32.85 32.81 32.84 16.4K
09:57 32.84 32.85 32.81 32.81 23.2K
09:58 32.81 32.82 32.80 32.80 40.5K
09:59 32.81 32.82 32.80 32.81 13.4K
10:00 32.82 32.83 32.81 32.82 18.8K
10:01 32.82 32.85 32.82 32.85 37.4K
10:02 32.85 32.89 32.85 32.86 57.7K
10:03 32.87 32.87 32.86 32.86 23.3K
10:04 32.86 32.86 32.86 32.86 3.8K
10:05 32.87 32.90 32.86 32.88 162.8K
10:06 32.88 32.89 32.86 32.86 26.8K
10:07 32.86 32.86 32.86 32.86 11.8K
10:08 32.85 32.85 32.82 32.84 19.0K
10:09 32.85 32.85 32.84 32.85 8.1K
10:10 32.84 32.87 32.83 32.87 19.0K
10:11 32.87 32.87 32.86 32.87 5.6K
10:12 32.88 32.88 32.74 32.76 149.0K
10:13 32.77 32.79 32.77 32.78 24.8K
10:14 32.77 32.77 32.76 32.76 10.2K
10:15 32.78 32.78 32.76 32.78 14.1K
10:16 32.77 32.78 32.77 32.78 7.1K
10:17 32.79 32.81 32.79 32.81 14.0K
10:18 32.82 32.82 32.81 32.82 7.4K
10:19 32.83 32.83 32.81 32.81 17.2K
10:20 32.81 32.81 32.77 32.77 8.6K
10:21 32.77 32.81 32.77 32.81 683.3K
10:22 32.81 32.82 32.81 32.82 12.8K
10:23 32.83 32.85 32.83 32.85 665.6K
10:24 32.86 32.92 32.86 32.92 9.2K
10:25 32.92 32.94 32.92 32.94 0.0K
10:26 32.94 32.96 32.93 32.94 0.0K
10:27 32.93 32.94 32.93 32.94 0.0K
10:28 32.94 32.94 32.93 32.94 0.0K
10:29 32.94 32.94 32.91 32.91 0.0K
10:30 32.91 32.91 32.89 32.90 0.0K
10:31 32.89 32.89 32.89 32.89 0.0K
10:32 32.88 32.89 32.86 32.89 0.0K
10:33 32.91 32.91 32.88 32.89 0.0K
10:34 32.88 32.89 32.86 32.86 0.0K
10:35 32.86 32.88 32.86 32.88 0.0K
10:36 32.86 32.91 32.86 32.90 0.0K
10:37 32.91 32.92 32.90 32.91 0.0K
10:38 32.91 32.91 32.90 32.90 0.0K
10:39 32.90 32.90 32.88 32.90 0.0K
10:40 32.89 32.89 32.89 32.89 0.0K
10:41 32.89 32.90 32.88 32.88 0.0K
10:42 32.88 32.89 32.88 32.88 0.0K
10:43 32.89 32.90 32.88 32.89 0.0K
10:44 32.89 32.90 32.88 32.89 0.0K
10:45 32.89 32.90 32.89 32.89 0.0K
10:46 32.89 32.90 32.89 32.90 0.0K
10:47 32.90 32.90 32.88 32.88 0.0K
10:48 32.88 32.89 32.88 32.88 0.0K
10:49 32.89 32.89 32.89 32.89 0.0K
10:50 32.89 32.92 32.89 32.91 0.0K
10:51 32.91 32.91 32.90 32.90 0.0K
10:52 32.90 32.91 32.88 32.88 0.0K
10:53 32.88 32.88 32.86 32.87 0.0K
10:54 32.88 32.88 32.86 32.86 0.0K
10:55 32.87 32.92 32.87 32.92 0.0K
10:56 32.93 32.97 32.93 32.96 167.0K
10:57 32.97 32.99 32.95 32.99 23.9K
10:58 32.99 32.99 32.97 32.98 8.4K
10:59 32.98 32.98 32.96 32.96 15.7K
11:00 32.96 32.96 32.93 32.95 32.3K
11:01 32.96 32.97 32.96 32.96 29.7K
11:02 32.95 32.96 32.95 32.96 19.4K
11:03 32.97 32.98 32.97 32.98 14.7K
11:04 32.97 32.97 32.96 32.96 11.1K
11:05 32.96 32.96 32.95 32.96 14.8K
11:06 32.96 32.96 32.93 32.94 15.6K
11:07 32.94 32.96 32.94 32.96 9.8K
11:08 32.96 32.96 32.89 32.89 52.5K
11:09 32.89 32.89 32.88 32.89 14.2K
11:10 32.89 32.92 32.88 32.93 16.5K
11:11 32.93 32.94 32.92 32.94 42.7K
11:12 32.93 32.94 32.93 32.93 7.9K
11:13 32.93 32.94 32.93 32.93 29.3K
11:14 32.96 32.97 32.96 32.97 100.5K
11:15 32.98 33.00 32.98 32.99 113.9K
11:16 32.99 33.00 32.99 32.99 6.5K
11:17 32.98 32.99 32.98 32.99 28.2K
11:18 32.99 32.99 32.97 32.98 14.0K
11:19 32.98 32.98 32.98 32.98 7.8K
11:20 32.99 32.99 32.96 32.97 19.6K
11:21 32.96 32.98 32.96 32.98 8.4K
11:22 32.98 32.98 32.97 32.97 5.0K
11:23 32.98 32.98 32.95 32.96 57.1K
11:24 32.96 32.96 32.93 32.92 42.3K
11:25 32.93 32.93 32.90 32.91 37.4K
11:26 32.91 32.93 32.91 32.92 29.6K
11:27 32.92 32.92 32.92 32.92 11.1K
11:28 32.92 32.92 32.90 32.90 20.4K
11:29 32.90 32.90 32.90 32.90 9.4K
11:30 32.89 32.91 32.89 32.91 11.1K
11:31 32.91 32.91 32.90 32.91 10.8K
11:32 32.90 32.91 32.89 32.89 22.0K
11:33 32.89 32.93 32.89 32.93 36.3K
11:34 32.94 32.95 32.94 32.94 14.4K
11:35 32.94 32.94 32.91 32.92 12.9K
11:36 32.92 32.92 32.91 32.92 13.9K
11:37 32.92 32.92 32.89 32.89 28.3K
11:38 32.88 32.91 32.88 32.90 13.4K
11:39 32.91 32.91 32.90 32.91 6.2K
11:40 32.90 32.92 32.90 32.92 15.0K
11:41 32.93 32.93 32.93 32.92 5.7K
11:42 32.93 32.94 32.93 32.94 15.3K
11:43 32.94 32.95 32.94 32.94 8.3K
11:44 32.95 32.95 32.93 32.93 25.2K
11:45 32.94 32.94 32.94 32.94 23.6K
11:46 32.93 32.93 32.93 32.92 10.5K
11:47 32.93 32.93 32.90 32.90 7.2K
11:48 32.90 32.90 32.89 32.89 13.4K
11:49 32.90 32.90 32.89 32.89 15.4K
11:50 32.90 32.91 32.90 32.91 4.2K
11:51 32.91 32.93 32.90 32.93 16.6K
11:52 32.94 32.96 32.94 32.96 15.8K
11:53 32.96 32.98 32.96 32.98 4.3K
11:54 32.98 32.99 32.98 32.99 11.8K
11:55 32.99 33.00 32.99 33.00 5.8K
11:56 33.01 33.03 33.01 33.03 14.8K
11:57 33.04 33.04 33.02 33.03 24.1K
11:58 33.04 33.04 33.04 33.03 6.2K
11:59 33.04 33.05 33.04 33.05 11.2K
12:00 33.05 33.05 33.04 33.03 9.7K
12:01 33.03 33.03 33.02 33.02 6.5K
12:02 33.03 33.03 33.02 33.03 1.9K
12:03 33.02 33.03 33.01 33.01 16.4K
12:04 33.02 33.02 33.01 33.02 7.0K
12:05 33.02 33.02 32.99 32.99 16.3K
12:06 32.99 33.00 32.98 33.00 63.4K
12:07 33.01 33.01 33.01 33.01 2.8K
12:08 33.01 33.04 33.01 33.02 24.3K
12:09 33.01 33.02 33.01 33.02 4.9K
12:10 33.02 33.02 33.01 33.01 12.7K
12:11 33.01 33.02 33.01 33.02 11.0K
12:12 33.02 33.02 33.02 33.02 2.2K
12:13 33.02 33.03 33.02 33.02 12.4K
12:14 33.02 33.02 33.02 33.02 5.5K
12:15 33.02 33.03 33.02 33.03 6.9K
12:16 33.03 33.03 33.03 33.03 4.4K
12:17 33.03 33.03 33.02 33.03 4.7K
12:18 33.04 33.06 33.04 33.05 25.4K
12:19 33.05 33.05 33.04 33.03 13.2K
12:20 33.04 33.04 33.04 33.03 19.2K
12:21 33.02 33.04 33.01 33.04 79.2K
12:22 33.04 33.04 33.01 33.03 184.1K
12:23 33.04 33.04 33.04 33.03 11.1K
12:24 33.03 33.03 33.02 33.03 17.1K
12:25 33.04 33.05 33.04 33.05 12.4K
12:26 33.05 33.05 33.04 33.04 10.6K
12:27 33.04 33.04 33.04 33.03 4.8K
12:28 33.04 33.04 33.04 33.03 5.9K
12:29 33.04 33.04 33.04 33.03 8.7K
12:30 33.04 33.05 33.04 33.05 9.3K
12:31 33.04 33.04 33.02 33.04 40.9K
12:32 33.04 33.05 33.04 33.04 8.6K
12:33 33.05 33.05 33.05 33.05 1.8K
12:34 33.05 33.05 33.05 33.05 10.0K
12:35 33.06 33.06 33.06 33.06 24.0K
12:36 33.07 33.07 33.06 33.06 18.0K
12:37 33.06 33.06 33.04 33.04 18.8K
12:38 33.03 33.04 33.03 33.03 2.2K
12:39 33.04 33.04 33.02 33.02 15.4K
12:40 33.03 33.03 33.03 33.03 9.0K
12:41 33.03 33.03 33.00 33.00 48.2K
12:42 33.00 33.02 33.00 33.02 16.0K
12:43 33.02 33.03 33.02 33.03 15.1K
12:44 33.03 33.03 33.02 33.04 18.2K
12:45 33.03 33.03 33.02 33.02 7.6K
12:46 33.01 33.01 32.98 32.98 9.1K
12:47 32.98 32.98 32.95 32.95 10.5K
12:48 32.95 32.95 32.94 32.95 4.0K
12:49 32.95 32.95 32.93 32.92 13.0K
12:50 32.93 32.94 32.93 32.94 12.1K
12:51 32.94 32.94 32.93 32.93 34.0K
12:52 32.93 32.93 32.89 32.89 22.4K
12:53 32.89 32.89 32.88 32.88 29.1K
12:54 32.88 32.90 32.88 32.88 36.8K
12:55 32.88 32.91 32.88 32.91 24.2K
12:56 32.91 32.94 32.91 32.92 71.1K
12:57 32.92 32.92 32.90 32.91 47.5K
12:58 32.90 32.90 32.88 32.88 11.0K
12:59 32.87 32.87 32.86 32.87 17.9K
13:00 32.86 32.88 32.86 32.86 9.6K
13:01 32.86 32.88 32.86 32.87 9.0K
13:02 32.86 32.89 32.86 32.89 40.8K
13:03 32.89 32.91 32.88 32.88 8.5K
13:04 32.89 32.91 32.89 32.91 9.8K
13:05 32.91 32.95 32.91 32.95 18.2K
13:06 32.94 32.94 32.93 32.94 13.4K
13:07 32.94 32.94 32.93 32.94 7.6K
13:08 32.94 32.94 32.94 32.94 5.9K
13:09 32.93 32.94 32.92 32.92 10.3K
13:10 32.92 32.92 32.90 32.90 6.0K
13:11 32.90 32.92 32.90 32.92 14.2K
13:12 32.91 32.92 32.91 32.91 4.2K
13:13 32.91 32.92 32.90 32.92 12.2K
13:14 32.91 32.91 32.90 32.91 7.7K
13:15 32.91 32.91 32.91 32.91 2.7K
13:16 32.90 32.92 32.90 32.92 11.3K
13:17 32.92 32.92 32.89 32.89 8.9K
13:18 32.89 32.90 32.89 32.89 10.7K
13:19 32.90 32.91 32.89 32.89 13.4K
13:20 32.89 32.90 32.89 32.89 6.1K
13:21 32.89 32.89 32.89 32.89 5.4K
13:22 32.89 32.90 32.89 32.90 7.3K
13:23 32.90 32.90 32.89 32.90 8.0K
13:24 32.90 32.90 32.90 32.90 1.6K
13:25 32.90 32.93 32.90 32.93 18.8K
13:26 32.93 32.94 32.93 32.92 9.0K
13:27 32.93 32.93 32.93 32.92 6.3K
13:28 32.90 32.92 32.90 32.92 13.5K
13:29 32.92 32.92 32.90 32.90 5.1K
13:30 32.91 32.92 32.91 32.92 4.5K
13:31 32.92 32.93 32.92 32.93 6.4K
13:32 32.93 32.93 32.91 32.91 5.6K
13:33 32.92 32.92 32.89 32.89 10.6K
13:34 32.89 32.90 32.89 32.89 5.3K
13:35 32.90 32.90 32.89 32.89 8.1K
13:36 32.89 32.89 32.87 32.88 3.6K
13:37 32.88 32.88 32.87 32.87 7.2K
13:38 32.88 32.88 32.87 32.87 12.7K
13:39 32.88 32.88 32.84 32.85 22.4K
13:40 32.85 32.85 32.83 32.83 8.0K
13:41 32.83 32.85 32.83 32.85 13.1K
13:42 32.85 32.85 32.84 32.84 4.5K
13:43 32.84 32.84 32.83 32.84 10.3K
13:44 32.84 32.84 32.84 32.84 3.2K
13:45 32.85 32.85 32.83 32.84 13.4K
13:46 32.84 32.85 32.82 32.83 15.7K
13:47 32.82 32.83 32.82 32.83 2.8K
13:48 32.83 32.83 32.82 32.83 5.5K
13:49 32.83 32.84 32.82 32.83 35.2K
13:50 32.83 32.83 32.83 32.82 6.0K
13:51 32.82 32.83 32.82 32.83 6.0K
13:52 32.83 32.84 32.83 32.84 4.2K
13:53 32.84 32.85 32.84 32.85 4.5K
13:54 32.86 32.88 32.86 32.88 10.0K
13:55 32.87 32.88 32.86 32.88 5.4K
13:56 32.87 32.87 32.86 32.87 5.7K
13:57 32.87 32.88 32.87 32.88 4.4K
13:58 32.89 32.89 32.88 32.88 12.8K
13:59 32.87 32.89 32.86 32.89 12.7K
14:00 32.94 32.97 32.91 32.91 44.1K
14:01 32.90 32.94 32.89 32.93 23.3K
14:02 32.94 32.97 32.94 32.97 18.9K
14:03 32.99 33.00 32.98 32.98 27.3K
14:04 32.99 32.99 32.98 32.99 14.3K
14:05 33.02 33.06 33.02 33.05 22.5K
14:06 33.05 33.05 33.04 33.03 23.8K
14:07 33.03 33.06 33.03 33.04 54.6K
14:08 33.04 33.05 33.02 33.05 31.9K
14:09 33.04 33.04 33.01 33.01 25.0K
14:10 32.99 33.05 32.99 33.04 42.0K
14:11 33.04 33.07 33.04 33.05 47.7K
14:12 33.05 33.05 33.02 33.04 15.1K
14:13 33.06 33.06 32.99 32.99 29.1K
14:14 33.00 33.00 32.95 32.96 34.0K
14:15 32.95 32.95 32.90 32.92 15.6K
14:16 32.93 32.93 32.90 32.93 11.6K
14:17 32.94 32.95 32.91 32.91 12.7K
14:18 32.91 32.93 32.90 32.92 11.6K
14:19 32.92 32.92 32.91 32.92 10.2K
14:20 32.92 32.92 32.87 32.88 11.7K
14:21 32.88 32.88 32.84 32.86 14.9K
14:22 32.86 32.92 32.86 32.91 12.4K
14:23 32.90 32.94 32.89 32.94 10.4K
14:24 32.93 32.93 32.93 32.93 8.6K
14:25 32.93 32.93 32.91 32.92 11.7K
14:26 32.93 32.94 32.91 32.92 12.9K
14:27 32.91 32.92 32.89 32.93 26.6K
14:28 32.95 32.96 32.94 32.96 12.8K
14:29 32.94 32.96 32.94 32.96 3.7K
14:30 32.96 32.96 32.93 32.94 16.2K
14:31 32.94 32.95 32.92 32.92 12.8K
14:32 32.92 32.92 32.86 32.85 22.5K
14:33 32.86 32.89 32.84 32.89 14.8K
14:34 32.90 32.90 32.86 32.86 19.6K
14:35 32.85 32.88 32.81 32.88 26.0K
14:36 32.89 32.89 32.84 32.85 11.7K
14:37 32.83 32.85 32.82 32.85 20.6K
14:38 32.85 32.87 32.84 32.85 17.4K
14:39 32.85 32.85 32.75 32.75 18.3K
14:40 32.74 32.81 32.74 32.79 25.0K
14:41 32.79 32.82 32.78 32.78 16.9K
14:42 32.77 32.77 32.70 32.71 23.5K
14:43 32.72 32.76 32.69 32.75 27.7K
14:44 32.75 32.75 32.71 32.73 22.7K
14:45 32.74 32.74 32.72 32.72 18.8K
14:46 32.72 32.73 32.70 32.71 11.7K
14:47 32.71 32.74 32.70 32.72 16.9K
14:48 32.73 32.80 32.70 32.78 20.0K
14:49 32.76 32.77 32.72 32.74 23.3K
14:50 32.72 32.73 32.69 32.70 20.9K
14:51 32.69 32.69 32.65 32.65 16.1K
14:52 32.66 32.67 32.63 32.63 14.7K
14:53 32.63 32.63 32.58 32.58 16.6K
14:54 32.58 32.60 32.57 32.59 21.5K
14:55 32.60 32.69 32.60 32.66 21.1K
14:56 32.65 32.71 32.65 32.71 23.4K
14:57 32.71 32.74 32.70 32.71 19.5K
14:58 32.72 32.74 32.71 32.75 15.6K
14:59 32.75 32.76 32.72 32.76 18.7K
15:00 32.76 32.79 32.75 32.75 23.3K
15:01 32.74 32.80 32.71 32.80 19.1K
15:02 32.81 32.82 32.78 32.79 23.8K
15:03 32.78 32.78 32.72 32.72 17.3K
15:04 32.73 32.74 32.72 32.73 36.5K
15:05 32.73 32.76 32.71 32.74 25.3K
15:06 32.75 32.75 32.72 32.75 17.8K
15:07 32.75 32.78 32.75 32.78 21.9K
15:08 32.79 32.82 32.79 32.81 15.1K
15:09 32.79 32.79 32.72 32.73 21.8K
15:10 32.73 32.78 32.73 32.74 24.1K
15:11 32.74 32.74 32.70 32.71 15.7K
15:12 32.70 32.71 32.69 32.71 19.8K
15:13 32.70 32.70 32.68 32.67 17.5K
15:14 32.66 32.67 32.65 32.67 13.7K
15:15 32.68 32.70 32.68 32.70 21.4K
15:16 32.71 32.75 32.69 32.74 17.6K
15:17 32.75 32.78 32.75 32.77 17.7K
15:18 32.77 32.78 32.73 32.73 20.8K
15:19 32.72 32.74 32.70 32.74 18.3K
15:20 32.74 32.74 32.72 32.74 15.0K
15:21 32.75 32.77 32.75 32.74 21.1K
15:22 32.73 32.76 32.72 32.72 22.1K
15:23 32.73 32.76 32.72 32.76 15.2K
15:24 32.76 32.79 32.76 32.77 17.0K
15:25 32.78 32.78 32.76 32.77 29.3K
15:26 32.76 32.78 32.75 32.78 18.0K
15:27 32.78 32.78 32.75 32.77 15.7K
15:28 32.77 32.78 32.76 32.78 18.2K
15:29 32.78 32.78 32.75 32.76 22.4K
15:30 32.75 32.77 32.73 32.76 32.6K
15:31 32.76 32.76 32.73 32.74 22.0K
15:32 32.74 32.76 32.74 32.75 16.2K
15:33 32.75 32.78 32.75 32.76 34.0K
15:34 32.76 32.76 32.73 32.75 20.9K
15:35 32.77 32.78 32.76 32.77 25.0K
15:36 32.78 32.81 32.78 32.81 28.7K
15:37 32.80 32.81 32.77 32.77 35.2K
15:38 32.77 32.79 32.76 32.78 14.0K
15:39 32.79 32.80 32.79 32.79 41.1K
15:40 32.79 32.80 32.79 32.80 16.5K
15:41 32.81 32.82 32.80 32.81 36.0K
15:42 32.81 32.82 32.80 32.80 26.0K
15:43 32.79 32.80 32.79 32.80 25.0K
15:44 32.81 32.81 32.80 32.81 32.6K
15:45 32.81 32.81 32.78 32.78 37.6K
15:46 32.77 32.78 32.76 32.78 15.6K
15:47 32.78 32.79 32.77 32.79 35.4K
15:48 32.80 32.81 32.79 32.81 28.9K
15:49 32.81 32.81 32.79 32.80 45.9K
15:50 32.79 32.79 32.75 32.78 68.5K
15:51 32.78 32.78 32.75 32.76 39.3K
15:52 32.76 32.76 32.75 32.76 56.3K
15:53 32.76 32.79 32.75 32.79 56.0K
15:54 32.79 32.80 32.79 32.79 102.1K
15:55 32.82 32.83 32.76 32.79 94.7K
15:56 32.80 32.80 32.76 32.76 72.4K
15:57 32.76 32.78 32.76 32.77 116.1K
15:58 32.77 32.77 32.75 32.77 145.8K
15:59 32.77 32.77 32.75 32.77 2,676.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available