14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $32.96 $35.00 Friday, 17th May 2024 CSX stock ended at $33.52. This is 1.21% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.37% from a day low at $33.47 to a day high of $33.93.
90 days $32.96 $40.05
52 weeks $29.03 $40.05

Historical CSX Corporation prices

Date Open High Low Close Volume
May 20, 2022 $31.11 $31.28 $30.30 $30.94 21 816 737
May 19, 2022 $31.42 $31.78 $30.62 $30.94 33 488 957
May 18, 2022 $33.69 $33.78 $32.21 $32.32 20 443 552
May 17, 2022 $33.69 $33.99 $33.34 $33.76 26 286 269
May 16, 2022 $33.18 $33.63 $32.99 $33.26 17 849 205
May 13, 2022 $33.12 $33.88 $33.08 $33.43 11 309 427
May 12, 2022 $33.05 $33.38 $32.36 $33.00 20 743 033
May 11, 2022 $32.72 $33.78 $32.72 $33.17 17 255 079
May 10, 2022 $34.02 $34.07 $32.57 $32.78 25 270 592
May 09, 2022 $34.48 $34.55 $33.48 $33.62 18 017 359
May 06, 2022 $34.74 $35.04 $33.69 $34.78 23 872 455
May 05, 2022 $35.09 $35.31 $34.32 $34.65 14 400 075
May 04, 2022 $34.58 $35.55 $34.40 $35.50 14 862 839
May 03, 2022 $34.35 $34.83 $34.10 $34.53 12 375 506
May 02, 2022 $34.44 $34.64 $33.65 $34.29 13 926 195
Apr 29, 2022 $35.05 $35.22 $34.17 $34.34 16 446 727
Apr 28, 2022 $34.52 $35.36 $34.41 $35.21 13 129 790
Apr 27, 2022 $34.21 $34.92 $34.11 $34.48 13 510 055
Apr 26, 2022 $34.68 $34.70 $34.09 $34.11 10 918 213
Apr 25, 2022 $34.52 $34.70 $33.82 $34.64 11 928 003
Apr 22, 2022 $36.05 $36.27 $34.50 $34.52 21 027 926
Apr 21, 2022 $37.40 $38.17 $36.00 $36.30 17 399 019
Apr 20, 2022 $35.49 $35.82 $35.20 $35.30 13 958 117
Apr 19, 2022 $34.83 $35.32 $34.73 $35.29 13 054 545
Apr 18, 2022 $34.70 $35.19 $34.59 $34.75 10 414 879

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CSX stock historical prices to predict future price movements?
Trend Analysis: Examine the CSX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CSX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

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