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 |
| May 04, 2021 | $101.08 | $102.04 | $100.88 | $101.65 | 4 043 839 |
| May 03, 2021 | $101.54 | $102.08 | $101.24 | $101.38 | 2 387 792 |
| Apr 30, 2021 | $101.07 | $101.77 | $100.55 | $100.75 | 4 600 962 |
| Apr 29, 2021 | $102.00 | $102.00 | $99.89 | $101.19 | 4 490 125 |
| Apr 28, 2021 | $101.59 | $102.50 | $101.35 | $101.50 | 4 255 942 |
| Apr 27, 2021 | $102.10 | $102.29 | $101.40 | $101.92 | 3 345 251 |
| Apr 26, 2021 | $103.03 | $103.64 | $102.20 | $102.32 | 3 264 709 |
| Apr 23, 2021 | $101.80 | $103.62 | $101.46 | $103.11 | 3 162 652 |
| Apr 22, 2021 | $101.72 | $103.74 | $101.30 | $101.82 | 4 822 993 |
| Apr 21, 2021 | $98.93 | $103.36 | $98.77 | $102.69 | 7 211 699 |
| Apr 20, 2021 | $100.17 | $101.35 | $98.07 | $98.45 | 5 121 469 |
| Apr 19, 2021 | $98.40 | $98.85 | $97.97 | $98.71 | 2 705 582 |
| Apr 16, 2021 | $99.65 | $99.75 | $98.18 | $98.64 | 3 669 922 |
| Apr 15, 2021 | $98.71 | $99.34 | $98.31 | $98.87 | 2 941 037 |
| Apr 14, 2021 | $98.00 | $98.57 | $97.64 | $98.36 | 3 152 378 |
| Apr 13, 2021 | $98.08 | $98.46 | $97.19 | $97.80 | 2 069 659 |
| Apr 12, 2021 | $97.64 | $98.78 | $97.10 | $98.61 | 2 243 465 |
| Apr 09, 2021 | $96.85 | $98.49 | $96.65 | $98.29 | 2 092 740 |
| Apr 08, 2021 | $97.20 | $97.20 | $96.34 | $96.48 | 2 501 870 |
| Apr 07, 2021 | $97.59 | $97.63 | $96.48 | $96.95 | 2 008 803 |
| Apr 06, 2021 | $98.32 | $98.52 | $97.07 | $97.11 | 2 936 793 |
| Apr 05, 2021 | $98.14 | $98.85 | $97.64 | $98.57 | 2 315 886 |
| Apr 01, 2021 | $97.09 | $97.34 | $96.35 | $97.26 | 2 619 606 |
| Mar 31, 2021 | $95.66 | $97.09 | $95.66 | $96.42 | 3 421 744 |
| Mar 30, 2021 | $96.01 | $97.30 | $95.96 | $96.37 | 3 454 139 |
