NYSE:CSX
CSX Corporation Stock Price (Quote)
$34.38
-0.120 (-0.348%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $35.83 | Friday, 10th May 2024 CSX stock ended at $34.38. This is 0.348% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.30% from a day low at $34.25 to a day high of $34.69. |
| 90 days | $32.96 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $36.15 | $36.64 | $35.59 | $35.89 | 6 534 581 |
| Dec 30, 2016 | $36.35 | $36.40 | $35.79 | $35.93 | 5 453 283 |
| Dec 29, 2016 | $36.61 | $36.64 | $36.16 | $36.23 | 3 472 926 |
| Dec 28, 2016 | $36.82 | $37.01 | $36.50 | $36.52 | 3 483 294 |
| Dec 27, 2016 | $36.80 | $36.99 | $36.63 | $36.86 | 2 624 428 |
| Dec 23, 2016 | $36.69 | $36.81 | $36.56 | $36.65 | 2 260 990 |
| Dec 22, 2016 | $36.39 | $36.70 | $36.23 | $36.69 | 4 885 298 |
| Dec 21, 2016 | $36.62 | $36.85 | $36.50 | $36.50 | 4 573 963 |
| Dec 20, 2016 | $36.42 | $36.64 | $36.36 | $36.62 | 4 256 394 |
| Dec 19, 2016 | $36.17 | $36.31 | $35.96 | $36.23 | 4 464 572 |
| Dec 16, 2016 | $36.60 | $36.70 | $35.88 | $36.04 | 12 130 626 |
| Dec 15, 2016 | $36.42 | $36.99 | $36.10 | $36.67 | 7 042 395 |
| Dec 14, 2016 | $37.00 | $37.09 | $36.45 | $36.48 | 7 619 391 |
| Dec 13, 2016 | $37.03 | $37.19 | $36.64 | $37.04 | 7 698 381 |
| Dec 12, 2016 | $37.27 | $37.38 | $36.61 | $37.02 | 6 189 629 |
| Dec 09, 2016 | $37.20 | $37.42 | $36.92 | $37.27 | 5 703 932 |
| Dec 08, 2016 | $37.13 | $37.33 | $36.78 | $37.22 | 6 642 296 |
| Dec 07, 2016 | $36.03 | $37.15 | $35.86 | $37.13 | 12 740 282 |
| Dec 06, 2016 | $36.24 | $36.40 | $35.84 | $36.05 | 12 784 198 |
| Dec 05, 2016 | $36.69 | $36.72 | $36.30 | $36.53 | 12 153 798 |
| Dec 02, 2016 | $36.68 | $36.69 | $36.19 | $36.48 | 15 048 563 |
| Dec 01, 2016 | $36.07 | $36.86 | $36.03 | $36.62 | 12 050 457 |
| Nov 30, 2016 | $35.39 | $36.09 | $35.35 | $35.81 | 11 294 025 |
| Nov 29, 2016 | $34.64 | $35.19 | $34.48 | $34.80 | 5 548 572 |
| Nov 28, 2016 | $34.79 | $34.95 | $34.44 | $34.67 | 6 631 983 |
