CSX

CSX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CSX Corporation CSX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 0.7% 30.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.11 30.06 30.69 30.42 30.21
more quote information »

CSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week30.8331.0029.48530.0213,646,580-0.41-1.33%
1 Month33.3133.5529.48531.1711,314,326-2.89-8.68%
3 Months32.380634.3329.48531.9810,239,784-1.96-6.05%
6 Months93.1884104.8729.48550.406,828,373-62.77-67.36%
1 Year76.07104.8729.48564.035,416,307-45.65-60.01%
3 Years73.58104.8729.48567.674,933,187-43.16-58.66%
5 Years29.43104.8729.3959.325,882,0920.993.36%

CSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 30.42 0.21 0.7% 30.11 30.69 30.06 10,130,721
Sep 23 2021 30.21 0.35 1.17% 29.87 30.405 29.87 9,473,032
Sep 22 2021 29.86 0.15 0.5% 29.87 30.16 29.81 8,814,672
Sep 21 2021 29.71 -0.06 -0.2% 30.10 30.34 29.615 10,205,341
Sep 20 2021 29.77 -0.54 -1.78% 29.90 29.99 29.485 15,750,225
Sep 17 2021 30.31 -0.60 -1.94% 30.83 31.00 30.20 23,989,630
Sep 16 2021 30.91 0.06 0.19% 30.9909 31.06 30.735 12,603,679
Sep 15 2021 30.85 0.35 1.15% 30.68 31.01 30.53 12,027,578
Sep 14 2021 30.50 -0.40 -1.29% 30.96 30.96 30.43 9,950,713
Sep 13 2021 30.90 -0.05 -0.16% 31.23 31.27 30.66 12,937,145
Sep 10 2021 30.95 -0.40 -1.28% 31.30 31.58 30.915 9,330,704
Sep 09 2021 31.35 -0.34 -1.07% 31.70 31.72 31.215 8,041,805
Sep 08 2021 31.69 0.18 0.57% 31.45 31.76 31.275 10,193,813
Sep 07 2021 31.51 -0.49 -1.53% 31.88 32.00 31.47 11,166,318
Sep 03 2021 32.00 -0.58 -1.78% 32.43 32.55 31.94 9,727,590
Sep 02 2021 32.58 0.04 0.12% 32.615 32.7701 32.425 11,128,163
Sep 01 2021 32.54 0.01 0.03% 32.58 32.835 32.23 12,680,539
Aug 31 2021 32.53 -0.57 -1.72% 33.10 33.2239 32.34 14,636,518
Aug 30 2021 33.10 -0.35 -1.05% 33.28 33.36 33.03 5,397,681
Aug 27 2021 33.45 0.17 0.51% 33.31 33.55 33.28 6,917,045
Aug 26 2021 33.28 -0.18 -0.54% 33.46 33.66 33.10 6,249,068
Aug 25 2021 33.46 0.09 0.27% 33.41 33.56 33.27 7,536,216
See More Historical Prices »


Your Recent History
NASDAQ
CSX
CSX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.