Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 33.67 | -1.05 | -3.02% | 34.43 | 34.43 | 33.4149 | 23,766,740 |
| Apr 23 2024 | 34.72 | 0.10 | 0.29% | 34.62 | 34.97 | 34.505 | 19,268,212 |
| Apr 22 2024 | 34.62 | 0.28 | 0.82% | 34.57 | 34.76 | 34.225 | 14,638,514 |
| Apr 19 2024 | 34.34 | -0.05 | -0.15% | 34.45 | 34.61 | 34.20 | 13,613,593 |
| Apr 18 2024 | 34.39 | 0.23 | 0.67% | 34.75 | 35.08 | 34.08 | 25,706,980 |
| Apr 17 2024 | 34.16 | -0.68 | -1.95% | 34.70 | 34.78 | 33.92 | 24,338,449 |
| Apr 16 2024 | 34.84 | -0.30 | -0.85% | 35.04 | 35.1949 | 34.815 | 12,333,207 |
| Apr 15 2024 | 35.14 | -0.20 | -0.57% | 35.71 | 35.83 | 34.98 | 15,632,499 |
| Apr 12 2024 | 35.34 | -0.09 | -0.25% | 35.16 | 35.475 | 35.10 | 15,163,703 |
| Apr 11 2024 | 35.43 | 0.02 | 0.06% | 35.33 | 35.6977 | 35.14 | 10,695,151 |
| Apr 10 2024 | 35.41 | -0.54 | -1.50% | 35.54 | 35.66 | 35.27 | 13,253,117 |
| Apr 09 2024 | 35.95 | -0.10 | -0.28% | 36.00 | 36.14 | 35.66 | 12,472,911 |
| Apr 08 2024 | 36.05 | -0.25 | -0.69% | 36.10 | 36.40 | 36.00 | 12,537,405 |
| Apr 05 2024 | 36.30 | 0.18 | 0.50% | 36.22 | 36.505 | 36.18 | 8,718,481 |
| Apr 04 2024 | 36.12 | -0.30 | -0.82% | 36.62 | 36.77 | 35.9641 | 12,437,274 |
| Apr 03 2024 | 36.42 | -0.09 | -0.25% | 36.51 | 36.82 | 36.28 | 9,198,869 |
| Apr 02 2024 | 36.51 | -0.27 | -0.73% | 36.71 | 36.84 | 36.30 | 10,377,267 |
| Apr 01 2024 | 36.78 | -0.29 | -0.78% | 36.98 | 37.00 | 36.56 | 12,179,040 |
| Mar 28 2024 | 37.07 | 0.23 | 0.62% | 36.93 | 37.175 | 36.69 | 8,659,547 |
| Mar 27 2024 | 36.84 | 0.71 | 1.97% | 36.34 | 36.86 | 36.245 | 8,570,167 |
| Mar 26 2024 | 36.13 | -0.71 | -1.93% | 35.86 | 36.68 | 35.70 | 14,860,976 |
| Mar 25 2024 | 36.84 | -0.51 | -1.37% | 37.34 | 37.40 | 36.75 | 9,664,457 |
| Mar 22 2024 | 37.35 | -0.52 | -1.37% | 37.97 | 38.03 | 37.335 | 10,437,085 |
| Mar 21 2024 | 37.87 | 0.26 | 0.69% | 37.82 | 37.88 | 37.46 | 10,512,502 |
| Mar 20 2024 | 37.61 | 0.63 | 1.70% | 36.94 | 37.68 | 36.79 | 13,891,127 |
| Mar 19 2024 | 36.98 | -0.33 | -0.88% | 37.32 | 37.44 | 36.87 | 14,896,700 |
| Mar 18 2024 | 37.31 | 0.34 | 0.92% | 37.00 | 37.33 | 36.91 | 9,414,018 |
| Mar 15 2024 | 36.97 | -0.06 | -0.16% | 37.12 | 37.365 | 36.92 | 13,960,015 |
| Mar 14 2024 | 37.03 | -0.75 | -1.99% | 37.86 | 37.86 | 36.70 | 13,670,977 |
| Mar 13 2024 | 37.78 | -0.04 | -0.11% | 37.93 | 37.93 | 37.50 | 12,440,901 |
| Mar 12 2024 | 37.82 | -0.22 | -0.58% | 37.96 | 38.14 | 37.71 | 10,346,610 |
| Mar 11 2024 | 38.04 | -0.15 | -0.39% | 38.24 | 38.35 | 37.85 | 5,975,400 |
| Mar 08 2024 | 38.19 | 0.27 | 0.71% | 37.94 | 38.33 | 37.89 | 7,683,773 |
| Mar 07 2024 | 37.92 | -0.17 | -0.45% | 38.41 | 38.46 | 37.87 | 8,116,213 |
| Mar 06 2024 | 38.09 | -0.16 | -0.42% | 38.21 | 38.5075 | 38.04 | 8,585,534 |
| Mar 05 2024 | 38.25 | -0.13 | -0.34% | 38.44 | 38.61 | 38.08 | 11,336,704 |
| Mar 04 2024 | 38.38 | 0.15 | 0.39% | 38.17 | 38.395 | 38.0925 | 7,929,436 |
| Mar 01 2024 | 38.23 | 0.29 | 0.76% | 37.79 | 38.25 | 37.63 | 7,890,911 |
| Feb 29 2024 | 37.94 | 0.26 | 0.69% | 37.86 | 38.10 | 37.73 | 14,364,938 |
| Feb 28 2024 | 37.68 | -0.28 | -0.74% | 37.84 | 38.10 | 37.655 | 10,889,963 |
| Feb 27 2024 | 37.96 | -0.22 | -0.58% | 38.20 | 38.23 | 37.795 | 8,879,196 |
| Feb 26 2024 | 38.18 | -0.15 | -0.39% | 38.27 | 38.70 | 38.15 | 13,371,233 |
| Feb 23 2024 | 38.33 | 0.44 | 1.16% | 37.94 | 40.12 | 37.86 | 26,652,634 |
| Feb 22 2024 | 37.89 | 0.79 | 2.13% | 37.21 | 38.03 | 37.09 | 17,846,283 |
| Feb 21 2024 | 37.10 | 0.24 | 0.65% | 36.98 | 37.155 | 36.83 | 10,009,936 |
| Feb 20 2024 | 36.86 | 0.14 | 0.38% | 36.76 | 36.92 | 36.45 | 14,300,458 |
| Feb 16 2024 | 36.72 | -0.28 | -0.76% | 36.89 | 37.02 | 36.645 | 12,668,427 |
| Feb 15 2024 | 37.00 | 0.00 | 0.00% | 37.178 | 37.39 | 36.885 | 9,581,387 |
| Feb 14 2024 | 37.00 | 0.39 | 1.07% | 36.63 | 37.06 | 36.5875 | 8,312,462 |
| Feb 13 2024 | 36.61 | -0.26 | -0.71% | 36.80 | 36.835 | 36.345 | 10,984,749 |
| Feb 12 2024 | 36.87 | -0.02 | -0.05% | 36.79 | 36.93 | 36.42 | 11,683,396 |
| Feb 09 2024 | 36.89 | -0.18 | -0.49% | 37.12 | 37.22 | 36.74 | 9,439,170 |
| Feb 08 2024 | 37.07 | 0.08 | 0.22% | 37.06 | 37.145 | 36.72 | 8,488,904 |
| Feb 07 2024 | 36.99 | -0.03 | -0.08% | 37.20 | 37.37 | 36.99 | 9,535,946 |
| Feb 06 2024 | 37.02 | 0.29 | 0.79% | 36.83 | 37.15 | 36.65 | 9,139,079 |
| Feb 05 2024 | 36.73 | 0.20 | 0.55% | 36.23 | 36.93 | 36.20 | 11,595,982 |
| Feb 02 2024 | 36.53 | 0.25 | 0.69% | 36.24 | 36.75 | 36.07 | 13,400,736 |
| Feb 01 2024 | 36.28 | 0.58 | 1.62% | 35.75 | 36.28 | 35.64 | 13,146,533 |
| Jan 31 2024 | 35.70 | -0.15 | -0.42% | 36.00 | 36.12 | 35.655 | 15,547,981 |
| Jan 30 2024 | 35.85 | 0.26 | 0.73% | 35.30 | 35.995 | 35.275 | 13,618,397 |
| Jan 29 2024 | 35.59 | 0.20 | 0.57% | 35.18 | 35.63 | 35.05 | 11,221,579 |
| Jan 26 2024 | 35.39 | 0.39 | 1.11% | 35.07 | 35.4975 | 34.815 | 21,484,542 |
