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 |
| Aug 10, 2016 | $28.33 | $28.35 | $27.94 | $27.82 | 3 453 100 |
| Aug 09, 2016 | $28.56 | $28.63 | $28.21 | $28.08 | 3 503 400 |
| Aug 08, 2016 | $28.54 | $28.88 | $28.45 | $28.30 | 4 825 900 |
| Aug 05, 2016 | $28.29 | $28.72 | $28.12 | $28.45 | 4 882 900 |
| Aug 04, 2016 | $28.01 | $28.19 | $27.90 | $27.87 | 3 899 900 |
| Aug 03, 2016 | $27.75 | $28.28 | $27.68 | $28.02 | 5 645 100 |
| Aug 02, 2016 | $27.86 | $28.02 | $27.46 | $27.48 | 5 901 600 |
| Aug 01, 2016 | $28.33 | $28.44 | $28.00 | $27.88 | 4 877 400 |
| Jul 29, 2016 | $28.32 | $28.43 | $28.13 | $28.15 | 3 960 500 |
| Jul 28, 2016 | $28.13 | $28.52 | $28.03 | $28.17 | 4 739 800 |
| Jul 27, 2016 | $28.77 | $28.82 | $28.03 | $28.03 | 9 551 700 |
| Jul 26, 2016 | $28.37 | $28.74 | $28.34 | $28.54 | 5 137 700 |
| Jul 25, 2016 | $28.44 | $28.51 | $28.20 | $28.19 | 5 065 300 |
| Jul 22, 2016 | $28.41 | $28.51 | $28.28 | $28.30 | 4 184 100 |
| Jul 21, 2016 | $28.40 | $28.63 | $28.22 | $28.16 | 4 756 400 |
| Jul 20, 2016 | $28.38 | $28.65 | $28.12 | $28.44 | 6 079 500 |
| Jul 19, 2016 | $28.26 | $28.40 | $28.10 | $28.12 | 6 319 000 |
| Jul 18, 2016 | $28.66 | $28.67 | $28.37 | $28.29 | 6 947 400 |
| Jul 15, 2016 | $29.05 | $29.08 | $28.38 | $28.34 | 8 868 900 |
| Jul 14, 2016 | $28.28 | $29.41 | $28.01 | $28.86 | 19 014 300 |
| Jul 13, 2016 | $27.17 | $28.50 | $26.76 | $28.03 | 21 925 800 |
| Jul 12, 2016 | $26.98 | $27.18 | $26.80 | $26.85 | 8 832 200 |
| Jul 11, 2016 | $26.53 | $26.89 | $26.51 | $26.50 | 7 435 100 |
| Jul 08, 2016 | $26.22 | $26.70 | $26.07 | $26.36 | 9 883 700 |
| Jul 07, 2016 | $25.91 | $26.24 | $25.80 | $25.71 | 4 433 200 |
