NYSE:CSX
CSX Corporation Stock Price (Quote)
$33.20
-0.0200 (-0.0602%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $37.00 | Wednesday, 1st May 2024 CSX stock ended at $33.20. This is 0.0602% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.70% from a day low at $32.96 to a day high of $33.52. |
| 90 days | $32.96 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $31.15 | $31.50 | $30.90 | $30.93 | 8 344 556 |
| May 02, 2023 | $31.30 | $31.34 | $30.70 | $31.07 | 9 431 141 |
| May 01, 2023 | $30.65 | $31.55 | $30.64 | $31.30 | 11 070 415 |
| Apr 28, 2023 | $30.37 | $30.96 | $30.34 | $30.64 | 11 737 368 |
| Apr 27, 2023 | $30.20 | $30.53 | $29.93 | $30.39 | 11 712 467 |
| Apr 26, 2023 | $30.59 | $30.79 | $30.02 | $30.14 | 13 581 642 |
| Apr 25, 2023 | $31.06 | $31.15 | $30.68 | $30.90 | 12 860 259 |
| Apr 24, 2023 | $31.80 | $31.84 | $31.18 | $31.38 | 14 262 072 |
| Apr 21, 2023 | $31.90 | $32.27 | $31.41 | $31.82 | 25 061 519 |
| Apr 20, 2023 | $30.48 | $31.21 | $30.48 | $30.81 | 21 463 288 |
| Apr 19, 2023 | $30.29 | $30.61 | $30.24 | $30.56 | 9 744 949 |
| Apr 18, 2023 | $30.44 | $30.73 | $30.33 | $30.41 | 12 719 239 |
| Apr 17, 2023 | $30.60 | $30.74 | $30.27 | $30.45 | 16 325 407 |
| Apr 14, 2023 | $30.50 | $30.74 | $30.24 | $30.46 | 16 725 113 |
| Apr 13, 2023 | $30.20 | $30.47 | $29.94 | $30.42 | 11 801 157 |
| Apr 12, 2023 | $30.43 | $30.48 | $30.10 | $30.16 | 11 862 252 |
| Apr 11, 2023 | $30.08 | $30.43 | $30.08 | $30.31 | 13 467 988 |
| Apr 10, 2023 | $29.83 | $30.04 | $29.76 | $29.99 | 16 722 654 |
| Apr 06, 2023 | $29.34 | $30.10 | $29.15 | $30.02 | 18 372 696 |
| Apr 05, 2023 | $29.47 | $29.69 | $29.17 | $29.29 | 12 617 261 |
| Apr 04, 2023 | $29.95 | $30.01 | $29.36 | $29.51 | 10 742 627 |
| Apr 03, 2023 | $29.76 | $30.22 | $29.73 | $29.85 | 8 281 573 |
| Mar 31, 2023 | $29.61 | $29.98 | $29.46 | $29.94 | 11 340 747 |
| Mar 30, 2023 | $29.77 | $29.94 | $29.39 | $29.50 | 10 652 733 |
| Mar 29, 2023 | $29.32 | $29.68 | $29.32 | $29.59 | 11 876 697 |
