NYSE:CSX
CSX Corporation Stock Price (Quote)
$34.34
-0.0500 (-0.145%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.92 | $38.03 | Friday, 19th Apr 2024 CSX stock ended at $34.34. This is 0.145% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.20% from a day low at $34.20 to a day high of $34.61. |
| 90 days | $33.46 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $80.33 | $80.39 | $78.32 | $78.87 | 3 331 765 |
| 2020-10-23 | $81.70 | $82.58 | $80.36 | $81.29 | 3 178 494 |
| 2020-10-22 | $82.16 | $84.81 | $81.02 | $81.73 | 7 153 010 |
| 2020-10-21 | $79.20 | $80.08 | $78.63 | $78.72 | 4 684 285 |
| 2020-10-20 | $79.30 | $81.22 | $79.16 | $80.13 | 2 712 827 |
| 2020-10-19 | $79.81 | $80.87 | $78.81 | $79.05 | 3 061 159 |
| 2020-10-16 | $80.95 | $81.34 | $80.08 | $80.11 | 5 247 734 |
| 2020-10-15 | $79.56 | $81.15 | $79.27 | $81.03 | 2 699 533 |
| 2020-10-14 | $79.46 | $81.25 | $79.46 | $80.47 | 4 111 852 |
| 2020-10-13 | $80.51 | $80.99 | $78.96 | $79.19 | 4 323 297 |
| 2020-10-12 | $78.93 | $80.21 | $78.43 | $79.56 | 4 645 404 |
| 2020-10-09 | $77.97 | $78.94 | $77.97 | $78.48 | 2 123 284 |
| 2020-10-08 | $78.92 | $79.20 | $77.20 | $77.71 | 3 415 324 |
| 2020-10-07 | $77.11 | $79.15 | $77.04 | $78.69 | 3 298 439 |
| 2020-10-06 | $77.97 | $78.40 | $76.47 | $76.72 | 3 253 453 |
| 2020-10-05 | $77.49 | $78.29 | $77.31 | $77.74 | 2 835 077 |
| 2020-10-02 | $76.78 | $77.87 | $76.31 | $77.15 | 3 533 860 |
| 2020-10-01 | $78.35 | $78.35 | $76.27 | $76.86 | 4 212 376 |
| 2020-09-30 | $78.39 | $79.23 | $77.38 | $77.67 | 4 872 793 |
| 2020-09-29 | $78.96 | $79.46 | $77.57 | $77.60 | 3 760 804 |
| 2020-09-28 | $79.16 | $79.72 | $78.50 | $79.33 | 2 859 679 |
| 2020-09-25 | $77.24 | $78.34 | $76.65 | $78.08 | 3 412 239 |
| 2020-09-24 | $76.07 | $77.55 | $75.38 | $76.58 | 4 237 962 |
| 2020-09-23 | $78.67 | $78.99 | $76.09 | $76.50 | 4 387 621 |
| 2020-09-22 | $77.65 | $78.28 | $77.14 | $77.93 | 3 557 623 |
