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 |
| Sep 15, 2016 | $28.99 | $29.32 | $28.74 | $29.23 | 9 472 700 |
| Sep 14, 2016 | $28.51 | $29.19 | $28.46 | $28.95 | 9 963 900 |
| Sep 13, 2016 | $28.51 | $28.88 | $28.41 | $28.59 | 10 849 500 |
| Sep 12, 2016 | $28.00 | $28.85 | $27.91 | $28.67 | 10 806 200 |
| Sep 09, 2016 | $28.64 | $28.78 | $27.89 | $27.89 | 8 438 200 |
| Sep 08, 2016 | $28.68 | $28.98 | $28.56 | $28.95 | 6 043 700 |
| Sep 07, 2016 | $28.27 | $28.82 | $28.20 | $28.81 | 7 999 500 |
| Sep 06, 2016 | $28.13 | $28.27 | $28.02 | $28.12 | 4 791 100 |
| Sep 02, 2016 | $28.27 | $28.45 | $28.12 | $28.14 | 2 972 400 |
| Sep 01, 2016 | $28.37 | $28.38 | $27.93 | $28.18 | 4 122 100 |
| Aug 31, 2016 | $28.39 | $28.49 | $28.22 | $28.28 | 5 260 900 |
| Aug 30, 2016 | $28.39 | $28.55 | $28.32 | $28.49 | 5 001 000 |
| Aug 29, 2016 | $28.14 | $28.73 | $27.99 | $28.38 | 6 833 300 |
| Aug 26, 2016 | $28.18 | $28.41 | $28.00 | $28.01 | 5 108 300 |
| Aug 25, 2016 | $28.48 | $28.49 | $28.02 | $27.87 | 5 197 900 |
| Aug 24, 2016 | $28.49 | $28.58 | $28.40 | $28.30 | 4 305 800 |
| Aug 23, 2016 | $28.62 | $28.74 | $28.40 | $28.35 | 2 964 600 |
| Aug 22, 2016 | $28.59 | $28.59 | $28.34 | $28.27 | 3 336 500 |
| Aug 19, 2016 | $28.57 | $28.75 | $28.50 | $28.49 | 4 782 300 |
| Aug 18, 2016 | $28.14 | $28.67 | $28.12 | $28.49 | 7 246 500 |
| Aug 17, 2016 | $27.95 | $28.19 | $27.82 | $28.00 | 4 209 000 |
| Aug 16, 2016 | $27.99 | $28.10 | $27.91 | $27.79 | 3 761 200 |
| Aug 15, 2016 | $28.08 | $28.31 | $28.00 | $27.83 | 4 358 500 |
| Aug 12, 2016 | $27.96 | $28.13 | $27.88 | $27.88 | 3 444 900 |
| Aug 11, 2016 | $28.00 | $28.26 | $27.95 | $27.90 | 4 643 800 |
