Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CSX Corporation Stock Price (Quote) NYSE:CSX
$31.23 ( 0.94% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.30 | $35.55 | Monday, 23rd May 2022 CSX stock ended at $31.23. This is 0.94% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.72% from a day low at $30.83 to a day high of $31.36. |
| 90 days | $30.30 | $38.63 | |
| 52 weeks | $29.49 | $101.15 |
Historical CSX Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $31.15 | $31.36 | $30.83 | $31.23 | 17 330 099 |
| 2022-05-20 | $31.11 | $31.28 | $30.30 | $30.94 | 21 816 737 |
| 2022-05-19 | $31.42 | $31.78 | $30.62 | $30.94 | 33 488 957 |
| 2022-05-18 | $33.69 | $33.78 | $32.21 | $32.32 | 20 443 552 |
| 2022-05-17 | $33.69 | $33.99 | $33.34 | $33.76 | 26 286 269 |
| 2022-05-16 | $33.18 | $33.63 | $32.99 | $33.26 | 17 849 205 |
| 2022-05-13 | $33.12 | $33.88 | $33.08 | $33.43 | 11 309 427 |
| 2022-05-12 | $33.05 | $33.38 | $32.36 | $33.00 | 20 743 033 |
| 2022-05-11 | $32.72 | $33.78 | $32.72 | $33.17 | 17 255 079 |
| 2022-05-10 | $34.02 | $34.07 | $32.57 | $32.78 | 25 270 592 |
| 2022-05-09 | $34.48 | $34.55 | $33.48 | $33.62 | 18 017 359 |
| 2022-05-06 | $34.74 | $35.04 | $33.69 | $34.78 | 23 872 455 |
| 2022-05-05 | $35.09 | $35.31 | $34.32 | $34.65 | 14 400 075 |
| 2022-05-04 | $34.58 | $35.55 | $34.40 | $35.50 | 14 862 839 |
| 2022-05-03 | $34.35 | $34.83 | $34.10 | $34.53 | 12 375 506 |
| 2022-05-02 | $34.44 | $34.64 | $33.65 | $34.29 | 13 926 195 |
| 2022-04-29 | $35.05 | $35.22 | $34.17 | $34.34 | 16 446 727 |
| 2022-04-28 | $34.52 | $35.36 | $34.41 | $35.21 | 13 129 790 |
| 2022-04-27 | $34.21 | $34.92 | $34.11 | $34.48 | 13 510 055 |
| 2022-04-26 | $34.68 | $34.70 | $34.09 | $34.11 | 10 918 213 |
| 2022-04-25 | $34.52 | $34.70 | $33.82 | $34.64 | 11 928 003 |
| 2022-04-22 | $36.05 | $36.27 | $34.50 | $34.52 | 21 027 926 |
| 2022-04-21 | $37.40 | $38.17 | $36.00 | $36.30 | 17 399 019 |
| 2022-04-20 | $35.49 | $35.82 | $35.20 | $35.30 | 13 958 117 |
| 2022-04-19 | $34.83 | $35.32 | $34.73 | $35.29 | 13 054 545 |
| 2022-04-18 | $34.70 | $35.19 | $34.59 | $34.75 | 10 414 879 |
| 2022-04-14 | $34.90 | $35.19 | $34.86 | $35.06 | 12 952 535 |
| 2022-04-13 | $34.43 | $35.00 | $34.43 | $34.89 | 8 683 239 |
| 2022-04-12 | $34.37 | $34.89 | $34.19 | $34.41 | 14 059 124 |
| 2022-04-11 | $34.12 | $34.84 | $34.04 | $34.24 | 11 389 790 |
| 2022-04-08 | $34.48 | $34.68 | $33.91 | $34.33 | 11 181 691 |
| 2022-04-07 | $34.48 | $34.89 | $33.86 | $34.74 | 13 719 880 |
| 2022-04-06 | $34.96 | $35.28 | $34.46 | $34.67 | 14 482 431 |
| 2022-04-05 | $35.59 | $36.73 | $35.22 | $35.27 | 15 168 591 |
| 2022-04-04 | $35.42 | $35.67 | $34.84 | $35.61 | 11 928 209 |
| 2022-04-01 | $37.76 | $37.78 | $35.24 | $35.51 | 21 736 234 |
| 2022-03-31 | $37.83 | $38.06 | $37.44 | $37.45 | 16 548 580 |
| 2022-03-30 | $37.75 | $37.99 | $37.42 | $37.80 | 9 046 085 |
| 2022-03-29 | $37.72 | $37.85 | $37.16 | $37.68 | 15 690 009 |
| 2022-03-28 | $36.89 | $37.56 | $36.62 | $37.53 | 15 776 351 |
| 2022-03-25 | $36.72 | $36.94 | $36.45 | $36.92 | 8 588 795 |
| 2022-03-24 | $36.57 | $37.04 | $36.35 | $36.68 | 11 672 989 |
| 2022-03-23 | $36.77 | $36.93 | $36.34 | $36.39 | 19 714 606 |
| 2022-03-22 | $36.90 | $37.05 | $36.49 | $36.78 | 21 019 746 |
| 2022-03-21 | $36.08 | $37.09 | $36.08 | $36.86 | 15 604 846 |
| 2022-03-18 | $36.26 | $36.35 | $35.92 | $36.31 | 23 462 855 |
| 2022-03-17 | $36.05 | $36.33 | $35.34 | $36.30 | 18 235 936 |
| 2022-03-16 | $34.65 | $35.62 | $34.45 | $35.61 | 23 601 093 |
| 2022-03-15 | $34.63 | $34.80 | $33.99 | $34.36 | 24 581 361 |
| 2022-03-14 | $34.79 | $35.02 | $34.02 | $34.23 | 14 321 457 |
CSX Corporation, together with its subsidiaries, provides rail-based freight transportation services. The company offers rail services; and transportation of intermodal containers and trailers, as well as other transportation services, such as rail-to-truck transfers and bulk commodity operations. It transports chemicals, agricultural and food products, automotive, minerals, forest products, fertilizers, and metals and equipment; and coal, coke, ... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
