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 |
| May 31, 2016 | $26.00 | $26.56 | $25.92 | $26.43 | 8 621 537 |
| May 27, 2016 | $25.83 | $25.92 | $25.67 | $25.89 | 6 004 690 |
| May 26, 2016 | $25.59 | $25.94 | $25.57 | $25.78 | 3 831 676 |
| May 25, 2016 | $25.52 | $25.90 | $25.50 | $25.83 | 5 070 389 |
| May 24, 2016 | $25.58 | $25.78 | $25.25 | $25.46 | 8 525 008 |
| May 23, 2016 | $25.71 | $25.87 | $25.55 | $25.58 | 4 702 896 |
| May 20, 2016 | $25.57 | $26.01 | $25.56 | $25.82 | 5 530 686 |
| May 19, 2016 | $25.38 | $25.71 | $25.25 | $25.55 | 6 589 742 |
| May 18, 2016 | $25.26 | $25.97 | $25.25 | $25.75 | 8 348 968 |
| May 17, 2016 | $25.12 | $25.89 | $25.06 | $25.42 | 9 096 111 |
| May 16, 2016 | $25.13 | $25.43 | $25.12 | $25.23 | 6 082 203 |
| May 13, 2016 | $25.47 | $25.63 | $24.93 | $25.12 | 8 609 405 |
| May 12, 2016 | $25.97 | $26.06 | $25.36 | $25.54 | 8 039 133 |
| May 11, 2016 | $26.37 | $26.39 | $25.89 | $25.89 | 4 430 357 |
| May 10, 2016 | $25.89 | $26.49 | $25.89 | $26.37 | 6 106 645 |
| May 09, 2016 | $26.18 | $26.18 | $25.68 | $25.85 | 5 603 902 |
| May 06, 2016 | $25.92 | $26.30 | $25.84 | $26.16 | 4 732 276 |
| May 05, 2016 | $26.20 | $26.50 | $26.00 | $26.04 | 6 580 538 |
| May 04, 2016 | $26.48 | $26.62 | $26.03 | $26.17 | 5 740 172 |
| May 03, 2016 | $26.80 | $26.94 | $26.25 | $26.54 | 9 635 803 |
| May 02, 2016 | $27.27 | $27.54 | $26.94 | $27.38 | 6 847 616 |
| Apr 29, 2016 | $27.04 | $27.36 | $26.82 | $27.27 | 10 535 756 |
| Apr 28, 2016 | $27.60 | $27.94 | $27.31 | $27.37 | 7 697 611 |
| Apr 27, 2016 | $27.55 | $27.97 | $27.42 | $27.83 | 6 553 394 |
| Apr 26, 2016 | $27.10 | $27.70 | $27.10 | $27.65 | 7 816 022 |
