NYSE:CSX
CSX Corporation Stock Price (Quote)
$33.57
+0.370 (+1.11%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $36.84 | Thursday, 2nd May 2024 CSX stock ended at $33.57. This is 1.11% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.82% from a day low at $33.16 to a day high of $33.76. |
| 90 days | $32.96 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $72.07 | $72.95 | $70.93 | $71.53 | 4 931 247 |
| Jul 22, 2020 | $72.50 | $73.77 | $72.29 | $73.26 | 4 175 200 |
| Jul 21, 2020 | $71.92 | $72.59 | $71.60 | $72.43 | 2 490 800 |
| Jul 20, 2020 | $71.86 | $72.04 | $70.88 | $71.56 | 2 820 400 |
| Jul 17, 2020 | $71.65 | $72.45 | $71.00 | $72.16 | 2 866 600 |
| Jul 16, 2020 | $70.29 | $71.87 | $70.20 | $71.07 | 2 778 500 |
| Jul 15, 2020 | $70.50 | $71.02 | $69.38 | $70.66 | 4 376 500 |
| Jul 14, 2020 | $68.06 | $69.45 | $67.80 | $69.34 | 3 871 700 |
| Jul 13, 2020 | $68.21 | $69.97 | $67.58 | $68.64 | 3 852 300 |
| Jul 10, 2020 | $67.69 | $68.09 | $67.16 | $67.54 | 3 660 000 |
| Jul 09, 2020 | $68.29 | $69.05 | $67.48 | $67.86 | 4 272 100 |
| Jul 08, 2020 | $68.64 | $69.25 | $68.17 | $69.10 | 2 968 900 |
| Jul 07, 2020 | $69.43 | $70.03 | $68.35 | $68.52 | 2 773 400 |
| Jul 06, 2020 | $69.73 | $70.68 | $69.69 | $70.25 | 2 768 500 |
| Jul 02, 2020 | $69.16 | $69.88 | $68.68 | $68.86 | 2 538 600 |
| Jul 01, 2020 | $69.86 | $70.29 | $67.87 | $68.24 | 3 236 239 |
| Jun 30, 2020 | $68.16 | $70.31 | $67.99 | $69.74 | 3 594 854 |
| Jun 29, 2020 | $66.57 | $68.52 | $66.34 | $68.50 | 3 528 520 |
| Jun 26, 2020 | $68.00 | $68.29 | $65.37 | $65.91 | 8 649 721 |
| Jun 25, 2020 | $67.32 | $68.35 | $66.41 | $68.22 | 2 895 094 |
| Jun 24, 2020 | $68.43 | $68.86 | $67.44 | $67.50 | 3 711 126 |
| Jun 23, 2020 | $69.32 | $69.87 | $68.75 | $69.43 | 3 104 527 |
| Jun 22, 2020 | $67.75 | $68.67 | $67.07 | $68.60 | 3 226 259 |
| Jun 19, 2020 | $70.40 | $70.47 | $67.75 | $67.99 | 7 043 115 |
| Jun 18, 2020 | $69.24 | $70.12 | $69.08 | $69.47 | 2 776 922 |
