Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CSX Corporation Stock Price (Quote) NYSE:CSX
$35.42 ( 1.17% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.72 | $35.89 | Friday, 22nd Oct 2021 CSX stock ended at $35.42. This is 1.17% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.59% from a day low at $34.76 to a day high of $35.66. |
| 90 days | $29.49 | $35.89 | |
| 52 weeks | $29.49 | $104.87 |
Historical CSX Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $35.12 | $35.66 | $34.76 | $35.42 | 14 893 975 |
| 2021-10-21 | $35.33 | $35.89 | $34.96 | $35.01 | 21 623 797 |
| 2021-10-20 | $34.12 | $34.55 | $33.87 | $34.46 | 14 038 730 |
| 2021-10-19 | $34.34 | $34.43 | $33.95 | $34.11 | 10 256 663 |
| 2021-10-18 | $33.99 | $34.34 | $33.80 | $34.23 | 10 913 360 |
| 2021-10-15 | $33.60 | $34.42 | $33.57 | $34.16 | 20 533 010 |
| 2021-10-14 | $32.83 | $33.44 | $32.79 | $33.43 | 10 992 296 |
| 2021-10-13 | $32.27 | $32.71 | $31.98 | $32.58 | 8 344 636 |
| 2021-10-12 | $32.57 | $32.57 | $32.05 | $32.13 | 7 402 866 |
| 2021-10-11 | $32.71 | $32.99 | $32.49 | $32.50 | 8 715 394 |
| 2021-10-08 | $32.19 | $32.80 | $32.10 | $32.71 | 9 864 137 |
| 2021-10-07 | $32.80 | $32.85 | $32.12 | $32.18 | 11 595 036 |
| 2021-10-06 | $31.17 | $32.59 | $31.16 | $32.54 | 17 433 583 |
| 2021-10-05 | $30.43 | $31.66 | $30.43 | $31.43 | 16 159 302 |
| 2021-10-04 | $30.38 | $30.84 | $30.28 | $30.51 | 16 641 866 |
| 2021-10-01 | $29.78 | $30.56 | $29.78 | $30.34 | 12 337 539 |
| 2021-09-30 | $30.47 | $30.55 | $29.72 | $29.74 | 10 349 649 |
| 2021-09-29 | $30.41 | $30.62 | $30.24 | $30.36 | 11 518 026 |
| 2021-09-28 | $30.54 | $30.66 | $30.18 | $30.50 | 16 347 917 |
| 2021-09-27 | $30.34 | $30.82 | $30.25 | $30.56 | 10 066 319 |
| 2021-09-24 | $30.11 | $30.69 | $30.06 | $30.42 | 10 107 141 |
| 2021-09-23 | $29.87 | $30.41 | $29.87 | $30.21 | 9 473 960 |
| 2021-09-22 | $29.87 | $30.16 | $29.81 | $29.86 | 8 532 816 |
| 2021-09-21 | $30.10 | $30.34 | $29.62 | $29.71 | 10 204 988 |
| 2021-09-20 | $29.90 | $29.99 | $29.49 | $29.77 | 14 654 491 |
| 2021-09-17 | $30.83 | $31.00 | $30.20 | $30.31 | 22 864 391 |
| 2021-09-16 | $30.99 | $31.06 | $30.74 | $30.91 | 11 437 021 |
| 2021-09-15 | $30.68 | $31.01 | $30.53 | $30.85 | 11 773 864 |
| 2021-09-14 | $30.96 | $30.96 | $30.43 | $30.50 | 9 801 104 |
| 2021-09-13 | $31.23 | $31.27 | $30.66 | $30.90 | 12 897 745 |
| 2021-09-10 | $31.30 | $31.58 | $30.92 | $30.95 | 9 306 175 |
| 2021-09-09 | $31.70 | $31.72 | $31.22 | $31.35 | 8 031 515 |
| 2021-09-08 | $31.45 | $31.76 | $31.27 | $31.69 | 10 193 098 |
| 2021-09-07 | $31.88 | $32.00 | $31.47 | $31.51 | 11 154 595 |
| 2021-09-03 | $32.43 | $32.55 | $31.94 | $32.00 | 9 723 729 |
| 2021-09-02 | $32.62 | $32.77 | $32.43 | $32.58 | 11 128 162 |
| 2021-09-01 | $32.58 | $32.84 | $32.23 | $32.54 | 12 595 643 |
| 2021-08-31 | $33.10 | $33.22 | $32.34 | $32.53 | 14 490 151 |
| 2021-08-30 | $33.28 | $33.36 | $33.03 | $33.10 | 5 334 428 |
| 2021-08-27 | $33.31 | $33.55 | $33.28 | $33.45 | 6 891 938 |
| 2021-08-26 | $33.46 | $33.66 | $33.10 | $33.28 | 6 248 363 |
| 2021-08-25 | $33.41 | $33.56 | $33.27 | $33.46 | 7 506 903 |
| 2021-08-24 | $33.99 | $34.01 | $33.32 | $33.37 | 8 897 209 |
| 2021-08-23 | $33.78 | $34.33 | $33.77 | $33.87 | 7 969 631 |
| 2021-08-20 | $33.74 | $33.86 | $33.59 | $33.73 | 6 242 149 |
| 2021-08-19 | $33.68 | $33.92 | $33.39 | $33.59 | 7 556 988 |
| 2021-08-18 | $33.67 | $34.21 | $33.63 | $33.76 | 7 044 008 |
| 2021-08-17 | $33.84 | $33.86 | $33.26 | $33.74 | 6 730 566 |
| 2021-08-16 | $33.80 | $33.89 | $33.46 | $33.87 | 6 841 478 |
| 2021-08-13 | $34.17 | $34.29 | $33.69 | $33.87 | 5 625 059 |
CSX Corporation, together with its subsidiaries, provides rail-based transportation services in the United States and Canada. The company offers rail services, as well as transports intermodal containers and trailers. It transports agricultural products, phosphates and fertilizers, food and consumer products, chemicals, automotive products, metals, forest products, minerals, and waste and equipment; and coal, coke, and iron ore to electricity-gen... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
