NYSE:CSX
CSX Corporation Stock Price (Quote)
$33.99
-0.0400 (-0.118%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.41 | $37.18 | Friday, 26th Apr 2024 CSX stock ended at $33.99. This is 0.118% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.79% from a day low at $33.57 to a day high of $34.17. |
| 90 days | $33.41 | $40.05 | |
| 52 weeks | $29.03 | $40.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $24.73 | $24.97 | $24.36 | $24.53 | 11 915 697 |
| Apr 08, 2016 | $24.87 | $25.28 | $24.66 | $24.80 | 9 359 284 |
| Apr 07, 2016 | $24.66 | $24.88 | $24.46 | $24.62 | 8 641 944 |
| Apr 06, 2016 | $25.01 | $25.06 | $24.46 | $24.85 | 10 241 029 |
| Apr 05, 2016 | $25.02 | $25.21 | $24.72 | $25.05 | 9 088 311 |
| Apr 04, 2016 | $25.53 | $25.74 | $25.03 | $25.16 | 19 188 313 |
| Apr 01, 2016 | $25.64 | $25.71 | $25.17 | $25.62 | 10 800 644 |
| Mar 31, 2016 | $26.06 | $26.28 | $25.68 | $25.75 | 9 406 801 |
| Mar 30, 2016 | $26.01 | $26.46 | $25.93 | $26.40 | 5 457 588 |
| Mar 29, 2016 | $25.40 | $25.99 | $25.03 | $25.89 | 6 010 200 |
| Mar 28, 2016 | $26.04 | $26.15 | $25.43 | $25.62 | 5 602 800 |
| Mar 24, 2016 | $25.77 | $26.18 | $25.51 | $26.17 | 4 309 300 |
| Mar 23, 2016 | $26.35 | $26.37 | $25.81 | $25.86 | 6 359 400 |
| Mar 22, 2016 | $26.43 | $26.59 | $26.31 | $26.37 | 4 961 600 |
| Mar 21, 2016 | $27.06 | $27.14 | $26.43 | $26.66 | 4 815 200 |
| Mar 18, 2016 | $26.86 | $27.27 | $26.69 | $27.02 | 13 516 200 |
| Mar 17, 2016 | $26.24 | $26.79 | $26.13 | $26.69 | 6 422 800 |
| Mar 16, 2016 | $25.88 | $26.30 | $25.75 | $26.18 | 5 153 800 |
| Mar 15, 2016 | $25.97 | $26.01 | $25.61 | $25.95 | 7 183 700 |
| Mar 14, 2016 | $26.19 | $26.41 | $25.98 | $26.18 | 10 799 200 |
| Mar 11, 2016 | $25.61 | $26.18 | $25.50 | $26.10 | 8 732 200 |
| Mar 10, 2016 | $25.27 | $25.67 | $24.85 | $25.29 | 8 713 000 |
| Mar 09, 2016 | $24.74 | $25.18 | $24.70 | $25.08 | 8 301 200 |
| Mar 08, 2016 | $25.25 | $25.34 | $24.67 | $24.70 | 7 727 000 |
| Mar 07, 2016 | $25.21 | $25.68 | $25.05 | $25.54 | 7 705 700 |
