NYSE:CSX
CSX Corporation Stock Price (Quote)
$33.99
-0.0400 (-0.118%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.41 | $37.18 | Friday, 26th Apr 2024 CSX stock ended at $33.99. This is 0.118% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $33.57 to a day high of $34.17. |
| 90 days | $33.41 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $30.11 | $30.69 | $30.06 | $30.42 | 10 107 141 |
| Sep 23, 2021 | $29.87 | $30.41 | $29.87 | $30.21 | 9 473 960 |
| Sep 22, 2021 | $29.87 | $30.16 | $29.81 | $29.86 | 8 532 816 |
| Sep 21, 2021 | $30.10 | $30.34 | $29.62 | $29.71 | 10 204 988 |
| Sep 20, 2021 | $29.90 | $29.99 | $29.49 | $29.77 | 14 654 491 |
| Sep 17, 2021 | $30.83 | $31.00 | $30.20 | $30.31 | 22 864 391 |
| Sep 16, 2021 | $30.99 | $31.06 | $30.74 | $30.91 | 11 437 021 |
| Sep 15, 2021 | $30.68 | $31.01 | $30.53 | $30.85 | 11 773 864 |
| Sep 14, 2021 | $30.96 | $30.96 | $30.43 | $30.50 | 9 801 104 |
| Sep 13, 2021 | $31.23 | $31.27 | $30.66 | $30.90 | 12 897 745 |
| Sep 10, 2021 | $31.30 | $31.58 | $30.92 | $30.95 | 9 306 175 |
| Sep 09, 2021 | $31.70 | $31.72 | $31.22 | $31.35 | 8 031 515 |
| Sep 08, 2021 | $31.45 | $31.76 | $31.27 | $31.69 | 10 193 098 |
| Sep 07, 2021 | $31.88 | $32.00 | $31.47 | $31.51 | 11 154 595 |
| Sep 03, 2021 | $32.43 | $32.55 | $31.94 | $32.00 | 9 723 729 |
| Sep 02, 2021 | $32.62 | $32.77 | $32.43 | $32.58 | 11 128 162 |
| Sep 01, 2021 | $32.58 | $32.84 | $32.23 | $32.54 | 12 595 643 |
| Aug 31, 2021 | $33.10 | $33.22 | $32.34 | $32.53 | 14 490 151 |
| Aug 30, 2021 | $33.28 | $33.36 | $33.03 | $33.10 | 5 334 428 |
| Aug 27, 2021 | $33.31 | $33.55 | $33.28 | $33.45 | 6 891 938 |
| Aug 26, 2021 | $33.46 | $33.66 | $33.10 | $33.28 | 6 248 363 |
| Aug 25, 2021 | $33.41 | $33.56 | $33.27 | $33.46 | 7 506 903 |
| Aug 24, 2021 | $33.99 | $34.01 | $33.32 | $33.37 | 8 897 209 |
| Aug 23, 2021 | $33.78 | $34.33 | $33.77 | $33.87 | 7 969 631 |
| Aug 20, 2021 | $33.74 | $33.86 | $33.59 | $33.73 | 6 242 149 |
