$32.27 (-1.13%)

Volume: 9.685M

Closed: Feb 03, 2023

Hollow Logo Score: -1.651
CSX Corporation Stock
$32.27 (-1.13%)

Volume: 9.685M

Closed: Feb 03, 2023

Score Hollow Logo -1.651
NYSE:CSX

CSX Corporation Stock Price (Quote)

$32.27 ( -1.13% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $29.39 $33.04 Friday, 3rd Feb 2023 CSX stock ended at $32.27. This is 1.13% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.49% from a day low at $32.22 to a day high of $32.70.
90 days $29.36 $33.33
52 weeks $25.80 $38.63

Historical CSX Corporation prices

Date Open High Low Close Volume
2023-02-03 $32.39 $32.70 $32.22 $32.27 9 684 904
2023-02-02 $31.70 $32.88 $31.66 $32.64 15 783 686
2023-02-01 $30.77 $31.85 $30.74 $31.59 15 515 426
2023-01-31 $30.12 $30.97 $30.03 $30.92 15 362 347
2023-01-30 $29.89 $30.40 $29.71 $29.88 13 631 618
2023-01-27 $30.14 $30.73 $29.89 $30.08 19 425 625
2023-01-26 $30.59 $30.67 $29.39 $30.15 25 558 831
2023-01-25 $31.47 $31.52 $30.26 $31.05 22 078 277
2023-01-24 $31.73 $31.92 $31.05 $31.86 12 984 207
2023-01-23 $32.10 $32.49 $31.77 $32.05 9 265 849
2023-01-20 $31.50 $32.03 $31.26 $32.01 24 051 385
2023-01-19 $31.96 $32.08 $31.52 $31.55 10 024 268
2023-01-18 $32.57 $33.04 $32.22 $32.23 11 891 733
2023-01-17 $32.57 $32.87 $32.25 $32.60 13 345 599
2023-01-13 $32.26 $32.48 $32.08 $32.42 7 459 801
2023-01-12 $32.43 $32.70 $32.25 $32.49 10 568 689
2023-01-11 $32.59 $32.63 $32.04 $32.45 10 993 465
2023-01-10 $31.89 $32.41 $31.89 $32.40 11 177 046
2023-01-09 $32.19 $32.63 $32.06 $32.14 14 682 604
2023-01-06 $31.11 $32.36 $31.10 $32.20 10 796 391
2023-01-05 $31.11 $31.28 $30.80 $30.91 11 287 650
2023-01-04 $31.01 $31.49 $30.90 $31.28 9 454 449
2023-01-03 $31.08 $31.17 $30.55 $30.88 8 329 276
2022-12-30 $31.02 $31.12 $30.73 $30.98 7 321 169
2022-12-29 $31.06 $31.36 $30.98 $31.24 5 542 750
2022-12-28 $31.24 $31.39 $30.84 $30.84 7 598 945
2022-12-27 $31.31 $31.36 $31.05 $31.24 10 152 128
2022-12-23 $31.04 $31.32 $30.86 $31.25 6 852 681
2022-12-22 $30.95 $31.03 $30.52 $30.97 8 425 141
2022-12-21 $31.08 $31.25 $30.90 $31.22 11 474 617
2022-12-20 $31.08 $31.21 $30.54 $30.73 17 911 210
2022-12-19 $31.63 $31.79 $30.88 $31.18 10 633 211
2022-12-16 $31.44 $31.76 $31.07 $31.65 33 977 070
2022-12-15 $32.27 $32.27 $31.45 $31.77 14 795 056
2022-12-14 $32.71 $33.14 $32.43 $32.67 11 698 409
2022-12-13 $33.25 $33.33 $32.37 $32.74 15 517 996
2022-12-12 $31.50 $32.25 $31.41 $32.22 14 105 983
2022-12-09 $31.54 $31.64 $31.33 $31.42 10 533 175
2022-12-08 $31.03 $31.64 $31.02 $31.52 11 740 216
2022-12-07 $31.16 $31.41 $30.86 $30.91 14 573 942
2022-12-06 $31.39 $31.46 $30.73 $31.16 14 309 781
2022-12-05 $31.81 $31.83 $31.28 $31.35 18 867 488
2022-12-02 $32.11 $32.33 $31.74 $32.05 11 178 543
2022-12-01 $32.87 $33.00 $32.39 $32.68 11 298 046
2022-11-30 $32.28 $32.74 $31.71 $32.69 24 182 464
2022-11-29 $31.88 $32.21 $31.51 $32.17 13 413 672
2022-11-28 $31.91 $32.04 $31.57 $31.70 16 922 896
2022-11-25 $32.28 $32.34 $31.99 $32.02 5 838 389
2022-11-23 $31.92 $32.19 $31.81 $32.07 9 659 038
2022-11-22 $31.52 $32.20 $31.50 $31.98 10 941 695

Hot Stocks To Watch:

About CSX Corporation

CSX 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, ... CSX Profile

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