GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CSX Corporation Stock Price (Quote) NYSE:CSX

$96.25 ( -1.01% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $95.65 $101.15 Thursday, 17th Jun 2021 CSX stock ended at $96.25. This is 1.01% less than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 1.90% from a day low at $95.65 to a day high of $97.47.
90 days $90.48 $104.87
52 weeks $65.37 $104.87

Historical CSX Corporation prices

Date Open High Low Close Volume
2021-06-17 $97.22 $97.47 $95.65 $96.25 3 361 385
2021-06-16 $98.50 $98.54 $96.90 $97.23 3 744 531
2021-06-15 $98.04 $98.62 $97.40 $98.41 4 186 152
2021-06-14 $97.39 $97.71 $96.59 $97.29 2 871 292
2021-06-11 $97.26 $97.48 $96.81 $97.23 2 960 967
2021-06-10 $98.04 $98.37 $96.62 $96.67 3 841 970
2021-06-09 $98.13 $98.47 $97.54 $97.82 2 901 406
2021-06-08 $98.06 $98.67 $97.07 $98.15 4 966 047
2021-06-07 $99.79 $100.10 $98.04 $98.07 3 126 905
2021-06-04 $100.50 $100.50 $98.93 $99.62 2 624 993
2021-06-03 $98.80 $100.53 $98.56 $99.70 3 150 802
2021-06-02 $100.46 $100.75 $99.48 $99.58 2 644 654
2021-06-01 $100.56 $101.15 $100.21 $100.30 3 040 832
2021-05-28 $100.11 $100.40 $99.75 $100.12 2 013 572
2021-05-27 $100.55 $101.14 $99.81 $99.87 4 030 312
2021-05-26 $99.12 $100.63 $99.07 $100.44 4 435 266
2021-05-25 $99.37 $100.38 $98.85 $99.06 2 680 035
2021-05-24 $99.20 $99.61 $98.58 $99.35 2 810 253
2021-05-21 $98.56 $99.57 $97.82 $98.29 3 956 122
2021-05-20 $98.07 $98.81 $97.44 $98.28 3 190 872
2021-05-19 $97.87 $98.58 $97.07 $98.36 3 896 210
2021-05-18 $100.28 $100.50 $98.84 $98.90 3 787 630
2021-05-17 $101.81 $102.32 $99.85 $100.40 5 366 555
2021-05-14 $101.55 $102.52 $101.22 $101.71 3 589 137
2021-05-13 $99.52 $101.26 $99.26 $100.73 5 056 512
2021-05-12 $100.94 $101.50 $99.49 $99.64 3 783 951
2021-05-11 $102.83 $102.88 $101.32 $101.54 4 635 602
2021-05-10 $103.63 $104.87 $103.10 $103.16 3 383 559
2021-05-07 $102.34 $103.53 $101.86 $103.13 2 385 950
2021-05-06 $101.83 $102.61 $101.57 $102.56 2 774 596
2021-05-05 $101.95 $102.36 $101.00 $101.20 2 927 332
2021-05-04 $101.08 $102.04 $100.88 $101.65 4 043 839
2021-05-03 $101.54 $102.08 $101.24 $101.38 2 387 792
2021-04-30 $101.07 $101.77 $100.55 $100.75 4 600 962
2021-04-29 $102.00 $102.00 $99.89 $101.19 4 490 125
2021-04-28 $101.59 $102.50 $101.35 $101.50 4 255 942
2021-04-27 $102.10 $102.29 $101.40 $101.92 3 345 251
2021-04-26 $103.03 $103.64 $102.20 $102.32 3 264 709
2021-04-23 $101.80 $103.62 $101.46 $103.11 3 162 652
2021-04-22 $101.72 $103.74 $101.30 $101.82 4 822 993
2021-04-21 $98.93 $103.36 $98.77 $102.69 7 211 699
2021-04-20 $100.17 $101.35 $98.07 $98.45 5 121 469
2021-04-19 $98.40 $98.85 $97.97 $98.71 2 705 582
2021-04-16 $99.65 $99.75 $98.18 $98.64 3 669 922
2021-04-15 $98.71 $99.34 $98.31 $98.87 2 941 037
2021-04-14 $98.00 $98.57 $97.64 $98.36 3 152 378
2021-04-13 $98.08 $98.46 $97.19 $97.80 2 069 659
2021-04-12 $97.64 $98.78 $97.10 $98.61 2 243 465
2021-04-09 $96.85 $98.49 $96.65 $98.29 2 092 740
2021-04-08 $97.20 $97.20 $96.34 $96.48 2 501 870

About CSX Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT