NYSE:CSX
CSX Corporation Stock Price (Quote)
$33.85
+0.280 (+0.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $36.82 | Friday, 3rd May 2024 CSX stock ended at $33.85. This is 0.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.92% from a day low at $33.66 to a day high of $33.97. |
| 90 days | $32.96 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $69.24 | $70.12 | $69.08 | $69.47 | 2 776 922 |
| Jun 17, 2020 | $71.07 | $71.07 | $69.83 | $69.90 | 3 046 778 |
| Jun 16, 2020 | $72.56 | $72.57 | $69.59 | $70.36 | 3 887 472 |
| Jun 15, 2020 | $67.91 | $70.56 | $67.44 | $70.15 | 3 919 717 |
| Jun 12, 2020 | $70.51 | $70.67 | $68.06 | $69.57 | 4 117 621 |
| Jun 11, 2020 | $71.78 | $72.40 | $68.22 | $68.29 | 4 964 822 |
| Jun 10, 2020 | $73.66 | $74.13 | $72.36 | $73.29 | 4 067 557 |
| Jun 09, 2020 | $73.57 | $74.22 | $73.06 | $73.66 | 3 437 476 |
| Jun 08, 2020 | $74.82 | $75.99 | $73.82 | $74.33 | 4 627 638 |
| Jun 05, 2020 | $75.95 | $76.91 | $74.93 | $75.08 | 5 923 571 |
| Jun 04, 2020 | $74.10 | $74.48 | $73.70 | $74.04 | 3 133 012 |
| Jun 03, 2020 | $73.41 | $74.87 | $73.00 | $74.67 | 3 916 645 |
| Jun 02, 2020 | $71.68 | $72.47 | $71.13 | $72.18 | 3 033 096 |
| Jun 01, 2020 | $70.98 | $71.58 | $70.33 | $70.87 | 2 746 333 |
| May 29, 2020 | $70.95 | $72.35 | $70.01 | $71.58 | 5 236 519 |
| May 28, 2020 | $73.98 | $74.00 | $70.71 | $71.25 | 5 412 934 |
| May 27, 2020 | $72.79 | $73.93 | $72.71 | $73.60 | 5 585 609 |
| May 26, 2020 | $70.18 | $72.16 | $70.04 | $72.14 | 5 733 133 |
| May 22, 2020 | $67.50 | $68.63 | $67.42 | $68.53 | 2 721 667 |
| May 21, 2020 | $68.10 | $68.28 | $66.92 | $67.80 | 3 297 916 |
| May 20, 2020 | $68.84 | $69.81 | $68.11 | $68.36 | 5 064 289 |
| May 19, 2020 | $66.64 | $67.56 | $65.96 | $65.96 | 4 534 625 |
| May 18, 2020 | $64.49 | $66.90 | $64.05 | $66.39 | 3 994 110 |
| May 15, 2020 | $62.04 | $62.61 | $61.62 | $62.00 | 5 244 012 |
| May 14, 2020 | $61.92 | $63.09 | $60.00 | $62.97 | 3 893 125 |
