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 |
| Oct 20, 2016 | $30.83 | $30.94 | $30.22 | $30.34 | 13 692 100 |
| Oct 19, 2016 | $30.51 | $31.29 | $30.51 | $31.07 | 6 244 600 |
| Oct 18, 2016 | $31.35 | $31.45 | $30.95 | $31.02 | 6 884 500 |
| Oct 17, 2016 | $31.03 | $31.20 | $30.82 | $31.01 | 6 586 900 |
| Oct 14, 2016 | $31.45 | $31.73 | $31.01 | $31.03 | 9 926 000 |
| Oct 13, 2016 | $30.63 | $31.28 | $30.26 | $31.15 | 15 005 800 |
| Oct 12, 2016 | $30.43 | $30.44 | $30.11 | $30.21 | 12 394 200 |
| Oct 11, 2016 | $30.81 | $30.82 | $30.31 | $30.47 | 9 900 600 |
| Oct 10, 2016 | $31.10 | $31.31 | $30.77 | $30.83 | 9 235 900 |
| Oct 07, 2016 | $30.97 | $31.15 | $30.82 | $31.05 | 10 591 600 |
| Oct 06, 2016 | $30.78 | $31.16 | $30.60 | $31.06 | 13 302 800 |
| Oct 05, 2016 | $30.36 | $30.77 | $30.24 | $30.71 | 5 291 700 |
| Oct 04, 2016 | $30.48 | $30.66 | $30.15 | $30.17 | 5 863 100 |
| Oct 03, 2016 | $30.33 | $30.50 | $30.23 | $30.43 | 4 285 600 |
| Sep 30, 2016 | $30.16 | $30.60 | $30.01 | $30.50 | 7 140 900 |
| Sep 29, 2016 | $30.06 | $30.23 | $29.79 | $29.99 | 7 146 800 |
| Sep 28, 2016 | $29.76 | $30.05 | $29.60 | $30.01 | 4 422 400 |
| Sep 27, 2016 | $29.76 | $29.90 | $29.59 | $29.62 | 5 256 600 |
| Sep 26, 2016 | $29.43 | $29.93 | $29.39 | $29.71 | 6 884 000 |
| Sep 23, 2016 | $29.38 | $29.71 | $29.32 | $29.64 | 4 995 700 |
| Sep 22, 2016 | $29.95 | $30.11 | $29.56 | $29.57 | 5 364 100 |
| Sep 21, 2016 | $29.24 | $29.76 | $29.21 | $29.71 | 6 671 200 |
| Sep 20, 2016 | $29.50 | $29.53 | $29.09 | $29.10 | 5 871 100 |
| Sep 19, 2016 | $29.46 | $29.59 | $29.20 | $29.27 | 4 565 000 |
| Sep 16, 2016 | $29.13 | $29.41 | $28.87 | $29.33 | 11 223 800 |
