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 |
| May 12, 2020 | $66.20 | $66.20 | $64.14 | $64.16 | 2 890 380 |
| May 11, 2020 | $65.19 | $66.70 | $65.14 | $65.91 | 3 130 554 |
| May 08, 2020 | $65.13 | $66.30 | $64.68 | $66.11 | 2 823 514 |
| May 07, 2020 | $63.59 | $64.42 | $63.19 | $63.92 | 3 355 158 |
| May 06, 2020 | $63.95 | $64.22 | $62.52 | $62.63 | 5 263 396 |
| May 05, 2020 | $64.36 | $64.97 | $63.57 | $63.77 | 4 299 356 |
| May 04, 2020 | $64.72 | $64.72 | $63.05 | $63.74 | 3 869 153 |
| May 01, 2020 | $65.59 | $65.59 | $64.55 | $65.00 | 7 563 876 |
| Apr 30, 2020 | $67.02 | $67.82 | $66.01 | $66.23 | 8 338 502 |
| Apr 29, 2020 | $68.38 | $69.28 | $67.77 | $68.15 | 4 065 408 |
| Apr 28, 2020 | $67.20 | $67.64 | $65.83 | $66.85 | 5 974 666 |
| Apr 27, 2020 | $65.50 | $66.78 | $64.77 | $66.41 | 7 196 259 |
| Apr 24, 2020 | $62.58 | $64.00 | $61.38 | $63.82 | 3 986 703 |
| Apr 23, 2020 | $63.90 | $64.13 | $61.30 | $61.47 | 4 623 139 |
| Apr 22, 2020 | $60.65 | $62.41 | $59.47 | $60.89 | 5 274 404 |
| Apr 21, 2020 | $59.33 | $60.31 | $58.80 | $59.48 | 4 550 464 |
| Apr 20, 2020 | $61.02 | $62.57 | $60.27 | $61.00 | 4 797 157 |
| Apr 17, 2020 | $62.92 | $63.66 | $62.03 | $62.77 | 6 837 553 |
| Apr 16, 2020 | $61.21 | $61.21 | $58.97 | $60.64 | 4 927 458 |
| Apr 15, 2020 | $60.37 | $61.01 | $59.90 | $60.89 | 3 180 568 |
| Apr 14, 2020 | $62.12 | $63.39 | $62.05 | $62.54 | 3 244 881 |
| Apr 13, 2020 | $63.31 | $63.88 | $60.94 | $61.57 | 4 103 273 |
| Apr 09, 2020 | $63.89 | $64.80 | $63.10 | $64.00 | 5 024 030 |
| Apr 08, 2020 | $62.23 | $63.88 | $61.80 | $63.52 | 3 771 281 |
| Apr 07, 2020 | $64.33 | $64.82 | $60.80 | $61.15 | 5 612 964 |
