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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.02 31.12 30.73 30.98 7.3M
2022-12-29 31.06 31.36 30.98 31.24 5.5M
2022-12-28 31.24 31.39 30.84 30.84 7.6M
2022-12-27 31.31 31.36 31.05 31.24 10.2M
2022-12-23 31.04 31.32 30.86 31.25 6.9M
2022-12-22 30.95 31.03 30.52 30.97 8.4M
2022-12-21 31.08 31.25 30.90 31.22 11.5M
2022-12-20 31.08 31.21 30.54 30.73 17.9M
2022-12-19 31.63 31.79 30.88 31.18 10.6M
2022-12-16 31.44 31.76 31.07 31.65 34.0M
2022-12-15 32.27 32.27 31.45 31.77 14.8M
2022-12-14 32.71 33.14 32.43 32.67 11.7M
2022-12-13 33.25 33.33 32.37 32.74 15.5M
2022-12-12 31.50 32.25 31.41 32.22 14.1M
2022-12-09 31.54 31.64 31.33 31.42 10.5M
2022-12-08 31.03 31.64 31.02 31.52 11.7M
2022-12-07 31.16 31.41 30.86 30.91 14.6M
2022-12-06 31.39 31.46 30.73 31.16 14.3M
2022-12-05 31.81 31.83 31.28 31.35 18.9M
2022-12-02 32.11 32.33 31.74 32.05 11.2M
2022-12-01 32.87 33.00 32.39 32.68 11.3M
2022-11-30 32.28 32.74 31.71 32.69 24.2M
2022-11-29 31.88 32.21 31.51 32.17 13.4M
2022-11-28 31.91 32.04 31.57 31.70 16.9M
2022-11-25 32.28 32.34 31.99 32.02 5.8M
2022-11-23 31.92 32.19 31.81 32.07 9.7M
2022-11-22 31.52 32.20 31.50 31.92 15.7M
2022-11-21 30.75 31.34 30.42 31.29 19.9M
2022-11-18 31.13 31.24 30.52 30.88 15.4M
2022-11-17 30.85 30.95 30.47 30.95 12.2M
2022-11-16 31.24 31.43 31.04 31.24 10.0M
2022-11-15 32.15 32.52 30.89 31.31 16.8M
2022-11-14 31.67 32.41 31.54 31.80 12.3M
2022-11-11 31.77 32.06 31.35 31.94 14.7M
2022-11-10 30.51 31.30 30.24 31.22 18.3M
2022-11-09 29.73 29.91 29.36 29.43 10.5M
2022-11-08 29.97 30.12 29.45 29.98 14.6M
2022-11-07 29.81 30.02 29.67 29.96 9.9M
2022-11-04 29.21 29.77 29.21 29.63 13.9M
2022-11-03 28.25 29.23 28.13 29.00 19.4M
2022-11-02 29.09 29.74 28.52 28.53 15.3M
2022-11-01 29.33 29.44 28.90 29.07 16.8M
2022-10-31 29.27 29.36 28.96 29.06 15.5M
2022-10-28 29.03 29.36 28.86 29.22 14.2M
2022-10-27 28.93 29.34 28.77 28.81 14.1M
2022-10-26 29.09 29.37 28.67 28.77 21.1M
2022-10-25 28.23 28.83 28.17 28.76 19.7M
2022-10-24 27.75 28.54 27.74 28.16 21.1M
2022-10-21 27.74 28.48 26.96 27.54 29.4M
2022-10-20 27.32 27.85 26.79 27.08 20.9M
2022-10-19 28.02 28.24 27.70 27.92 15.4M
2022-10-18 28.68 28.93 28.12 28.41 16.4M
2022-10-17 27.86 28.26 27.83 28.15 17.8M
2022-10-14 27.85 27.90 27.19 27.31 15.5M
2022-10-13 26.16 27.76 25.80 27.50 18.6M
2022-10-12 26.57 27.18 26.50 26.65 13.8M
2022-10-11 26.48 26.82 26.35 26.51 18.1M
2022-10-10 26.93 27.24 26.57 26.59 16.1M
2022-10-07 27.09 27.24 26.63 26.77 14.5M
2022-10-06 27.79 27.89 27.33 27.36 15.2M
2022-10-05 27.77 28.06 27.42 27.82 16.0M
2022-10-04 27.78 28.20 27.78 28.12 15.5M
2022-10-03 27.03 27.63 26.91 27.42 16.0M
2022-09-30 27.16 27.26 26.61 26.64 24.1M
2022-09-29 27.36 27.40 26.78 27.19 15.4M
2022-09-28 26.91 27.77 26.86 27.63 18.3M
2022-09-27 27.45 27.74 26.90 27.22 18.5M
2022-09-26 27.56 27.79 27.23 27.43 17.3M
2022-09-23 28.54 28.59 27.48 27.68 23.9M
2022-09-22 28.98 29.05 28.51 28.57 17.2M
2022-09-21 29.71 30.00 29.14 29.14 12.8M
2022-09-20 29.47 29.66 29.07 29.47 17.6M
2022-09-19 29.32 29.92 29.26 29.88 19.4M
2022-09-16 29.40 29.80 28.90 29.49 48.5M
2022-09-15 31.30 31.46 30.04 30.17 34.8M
2022-09-14 31.18 31.33 30.42 31.23 23.0M
2022-09-13 32.29 32.34 31.43 31.56 14.2M
2022-09-12 32.75 32.92 32.48 32.84 13.9M
2022-09-09 32.35 32.75 32.29 32.63 13.8M
2022-09-08 31.74 32.24 31.63 32.21 15.4M
2022-09-07 31.49 32.11 31.40 31.89 11.5M
2022-09-06 31.24 31.77 31.16 31.49 16.1M
2022-09-02 31.95 31.97 31.06 31.24 10.9M
2022-09-01 31.51 31.72 31.22 31.61 10.5M
2022-08-31 31.90 31.90 31.39 31.65 13.7M
2022-08-30 32.54 32.62 31.53 31.67 15.5M
2022-08-29 32.51 33.05 32.37 32.72 9.4M
2022-08-26 33.92 34.08 32.58 32.63 13.5M
2022-08-25 33.90 34.03 33.67 33.98 6.8M
2022-08-24 33.53 33.90 33.48 33.62 13.4M
2022-08-23 33.55 33.85 33.41 33.63 13.0M
2022-08-22 33.41 33.66 33.38 33.56 20.8M
2022-08-19 34.09 34.19 33.78 33.83 12.4M
2022-08-18 34.61 34.70 34.23 34.35 13.6M
2022-08-17 34.20 34.67 33.93 34.48 12.2M
2022-08-16 34.00 34.53 33.98 34.44 12.8M
2022-08-15 34.30 34.37 33.91 34.14 13.2M
2022-08-12 34.25 34.38 34.11 34.35 11.9M
2022-08-11 34.14 34.71 34.11 34.16 14.4M
2022-08-10 33.21 34.18 33.16 34.06 16.8M
2022-08-09 32.96 33.00 32.64 32.67 14.1M
2022-08-08 33.40 33.43 32.79 32.82 14.7M
2022-08-05 32.54 33.15 32.54 33.11 11.5M
2022-08-04 32.75 33.07 32.55 32.83 10.7M
2022-08-03 32.21 32.60 32.12 32.50 9.2M
2022-08-02 32.65 32.65 32.14 32.15 13.0M
2022-08-01 31.95 32.69 31.90 32.60 11.7M
2022-07-29 31.87 32.37 31.69 32.33 11.5M
2022-07-28 31.82 31.93 31.49 31.71 13.3M
2022-07-27 31.15 31.90 31.11 31.83 16.3M
2022-07-26 31.26 31.50 31.12 31.16 13.0M
2022-07-25 30.95 31.42 30.82 31.35 10.9M
2022-07-22 30.83 31.63 30.81 30.89 21.0M
2022-07-21 30.27 31.25 30.07 30.99 27.0M
2022-07-20 29.50 29.83 29.39 29.73 14.3M
2022-07-19 29.18 29.77 29.09 29.72 19.6M
2022-07-18 28.88 29.30 28.80 28.83 13.4M
2022-07-15 28.73 28.94 28.57 28.86 15.9M
2022-07-14 27.85 28.29 27.60 28.18 12.5M
2022-07-13 28.06 28.50 27.96 28.23 22.3M
2022-07-12 28.57 28.64 28.15 28.42 14.6M
2022-07-11 28.75 29.17 28.69 28.85 12.0M
2022-07-08 29.22 29.34 28.59 28.99 9.8M
2022-07-07 28.96 29.35 28.82 29.24 14.0M
2022-07-06 28.70 29.06 28.58 28.89 13.7M
2022-07-05 28.99 28.99 28.10 28.51 23.1M
2022-07-01 29.09 29.54 28.83 29.34 13.8M
2022-06-30 28.94 29.24 28.58 29.06 16.7M
2022-06-29 29.29 29.29 28.70 29.12 17.3M
2022-06-28 29.82 30.14 29.08 29.14 13.1M
2022-06-27 29.59 29.64 29.06 29.32 16.6M
2022-06-24 28.83 29.69 28.82 29.57 24.3M
2022-06-23 29.05 29.06 28.44 28.71 16.9M
2022-06-22 28.74 29.16 28.50 28.83 17.1M
2022-06-21 29.29 29.39 28.96 28.99 17.0M
2022-06-17 28.91 29.16 28.67 28.93 28.8M
2022-06-16 28.93 29.38 28.76 29.05 16.5M
2022-06-15 29.68 29.97 28.98 29.42 15.4M
2022-06-14 29.82 30.15 29.11 29.34 14.9M
2022-06-13 29.85 30.01 29.35 29.46 18.7M
2022-06-10 30.75 30.84 30.12 30.30 13.2M
2022-06-09 31.65 31.96 31.16 31.17 11.1M
2022-06-08 32.27 32.42 31.67 31.81 14.8M
2022-06-07 31.65 32.63 31.40 32.56 11.3M
2022-06-06 32.28 32.35 31.86 32.14 12.7M
2022-06-03 32.39 32.50 32.06 32.11 17.1M
2022-06-02 32.06 32.63 31.78 32.59 13.8M
2022-06-01 31.99 32.23 31.79 32.00 15.2M
2022-05-31 32.02 32.04 31.53 31.79 31.8M
2022-05-27 31.83 32.15 31.67 32.05 12.5M
2022-05-26 31.38 32.05 31.05 31.58 19.8M
2022-05-25 30.90 31.25 30.74 31.15 22.3M
2022-05-24 30.98 31.11 30.58 30.91 18.6M
2022-05-23 31.15 31.36 30.83 31.23 17.3M
2022-05-20 31.11 31.28 30.30 30.94 21.8M
2022-05-19 31.42 31.78 30.62 30.94 33.5M
2022-05-18 33.69 33.78 32.21 32.32 20.4M
2022-05-17 33.69 33.99 33.34 33.76 26.3M
2022-05-16 33.18 33.63 32.99 33.26 17.8M
2022-05-13 33.12 33.88 33.08 33.43 11.3M
2022-05-12 33.05 33.38 32.36 33.00 20.2M
2022-05-11 32.72 33.78 32.72 33.17 16.9M
2022-05-10 34.02 34.07 32.57 32.78 24.7M
2022-05-09 34.48 34.55 33.48 33.62 17.6M
2022-05-06 34.74 35.04 33.69 34.78 23.2M
2022-05-05 35.09 35.31 34.32 34.65 14.0M
2022-05-04 34.58 35.55 34.40 35.50 14.4M
2022-05-03 34.35 34.83 34.10 34.53 12.1M
2022-05-02 34.44 34.64 33.65 34.29 13.7M
2022-04-29 35.05 35.22 34.17 34.34 16.0M
2022-04-28 34.52 35.36 34.41 35.21 12.9M
2022-04-27 34.21 34.92 34.11 34.48 13.2M
2022-04-26 34.68 34.70 34.09 34.11 10.7M
2022-04-25 34.52 34.70 33.82 34.64 11.7M
2022-04-22 36.05 36.27 34.50 34.52 21.0M
2022-04-21 37.40 38.17 36.00 36.30 17.4M
2022-04-20 35.49 35.82 35.20 35.30 14.0M
2022-04-19 34.83 35.32 34.73 35.29 12.8M
2022-04-18 34.70 35.19 34.59 34.75 10.2M
2022-04-14 34.90 35.19 34.86 35.06 12.7M
2022-04-13 34.43 35.00 34.43 34.89 8.5M
2022-04-12 34.37 34.89 34.19 34.41 13.8M
2022-04-11 34.12 34.84 34.04 34.24 11.2M
2022-04-08 34.48 34.68 33.91 34.33 11.2M
2022-04-07 34.48 34.89 33.86 34.74 13.7M
2022-04-06 34.96 35.28 34.46 34.67 14.5M
2022-04-05 35.59 36.73 35.22 35.27 14.9M
2022-04-04 35.42 35.67 34.84 35.61 11.7M
2022-04-01 37.76 37.78 35.24 35.51 21.0M
2022-03-31 37.83 38.06 37.44 37.45 16.2M
2022-03-30 37.75 37.99 37.42 37.80 8.8M
2022-03-29 37.72 37.85 37.16 37.68 15.2M
2022-03-28 36.89 37.56 36.62 37.53 15.8M
2022-03-25 36.72 36.94 36.45 36.92 8.6M
2022-03-24 36.57 37.04 36.35 36.68 11.4M
2022-03-23 36.77 36.93 36.34 36.39 19.4M
2022-03-22 36.90 37.05 36.49 36.78 20.5M
2022-03-21 36.08 37.09 36.08 36.86 15.3M
2022-03-18 36.26 36.35 35.92 36.31 23.0M
2022-03-17 36.05 36.33 35.34 36.30 17.8M
2022-03-16 34.65 35.62 34.45 35.61 23.6M
2022-03-15 34.63 34.80 33.99 34.36 24.6M
2022-03-14 34.79 35.02 34.02 34.23 14.3M
2022-03-11 35.30 35.59 34.63 34.69 22.0M
2022-03-10 34.28 35.14 33.88 34.89 24.3M
2022-03-09 35.69 35.73 34.27 34.61 21.7M
2022-03-08 36.72 37.28 34.94 34.99 27.8M
2022-03-07 37.21 38.63 36.96 37.01 25.8M
2022-03-04 35.04 37.48 34.92 37.43 30.2M
2022-03-03 34.70 35.90 34.70 35.29 21.0M
2022-03-02 33.50 34.75 33.36 34.61 15.0M
2022-03-01 33.77 34.26 33.17 33.34 17.1M
2022-02-28 33.70 34.08 33.47 33.91 18.3M
2022-02-25 33.67 34.50 33.56 34.31 11.4M
2022-02-24 33.17 33.65 32.72 33.60 13.5M
2022-02-23 34.37 34.52 33.34 33.40 13.0M
2022-02-22 34.84 35.10 34.07 34.24 20.6M
2022-02-18 35.05 35.40 34.61 34.66 14.1M
2022-02-17 35.00 35.42 34.89 35.10 15.0M
2022-02-16 34.68 35.27 34.47 35.17 10.9M
2022-02-15 34.25 34.97 34.25 34.55 18.2M
2022-02-14 33.42 34.04 33.37 33.92 14.0M
2022-02-11 33.92 34.19 33.11 33.37 12.0M
2022-02-10 34.01 34.66 33.81 33.99 10.9M
2022-02-09 34.21 34.82 34.18 34.74 11.2M
2022-02-08 33.78 34.51 33.66 34.11 13.6M
2022-02-07 34.42 34.53 33.50 33.65 12.3M
2022-02-04 34.08 34.55 33.95 34.30 13.6M
2022-02-03 34.87 35.29 34.54 34.61 13.1M
2022-02-02 34.72 35.28 34.62 35.21 10.1M
2022-02-01 34.24 34.77 34.22 34.72 12.3M
2022-01-31 33.89 34.37 33.89 34.22 14.4M
2022-01-28 33.54 34.46 33.21 34.43 15.0M
2022-01-27 33.90 34.15 33.39 33.56 16.0M
2022-01-26 33.95 34.82 33.36 33.65 21.8M
2022-01-25 33.65 34.01 33.15 33.72 19.9M
2022-01-24 34.44 34.50 33.39 34.36 29.0M
2022-01-21 35.05 35.14 33.41 34.10 34.4M
2022-01-20 34.92 36.12 34.92 35.24 18.2M
2022-01-19 35.33 35.56 34.96 35.25 17.7M
2022-01-18 36.05 36.09 35.07 35.25 20.6M
2022-01-14 36.43 36.74 36.21 36.44 13.7M
2022-01-13 36.68 36.98 36.58 36.74 9.3M
2022-01-12 36.43 36.74 36.26 36.64 11.5M
2022-01-11 36.55 36.60 35.47 36.30 15.1M
2022-01-10 37.58 37.60 36.29 36.54 16.2M
2022-01-07 37.58 37.78 37.33 37.51 9.8M
2022-01-06 37.48 37.87 37.27 37.71 10.0M
2022-01-05 37.71 37.92 37.40 37.44 9.8M
2022-01-04 37.11 38.01 37.08 37.63 8.2M
2022-01-03 37.46 37.74 36.85 37.08 8.7M