CSX
CSX Corporation NMS · CSX
$50.75
-0.14
(-0.28%)
Blow-off · +2.22σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CSX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $51.00 | $51.29 | $50.31 | $50.75 | 17.5M |
| 2026-07-16 | $49.87 | $50.99 | $49.52 | $50.89 | 15.7M |
| 2026-07-15 | $49.86 | $49.96 | $48.91 | $49.43 | 8.9M |
| 2026-07-14 | $49.92 | $50.31 | $49.65 | $49.92 | 11.2M |
| 2026-07-13 | $49.58 | $49.90 | $49.43 | $49.64 | 8.5M |
| 2026-07-10 | $49.38 | $49.67 | $49.21 | $49.41 | 7.8M |
| 2026-07-09 | $48.84 | $49.55 | $48.80 | $49.35 | 9.8M |
| 2026-07-08 | $48.83 | $48.96 | $48.07 | $48.69 | 9.7M |
| 2026-07-07 | $49.02 | $49.09 | $48.10 | $48.51 | 11.4M |
| 2026-07-06 | $49.26 | $49.29 | $48.71 | $48.81 | 9.8M |
| 2026-07-02 | $48.59 | $49.21 | $48.53 | $48.89 | 13.7M |
| 2026-07-01 | $47.87 | $48.58 | $47.49 | $48.33 | 12.7M |
| 2026-06-30 | $47.92 | $47.92 | $47.17 | $47.53 | 11.6M |
| 2026-06-29 | $47.82 | $48.42 | $47.62 | $48.01 | 10.0M |
| 2026-06-26 | $47.80 | $47.94 | $47.19 | $47.66 | 19.4M |
| 2026-06-25 | $46.26 | $47.59 | $46.01 | $47.44 | 11.4M |
| 2026-06-24 | $46.16 | $46.90 | $45.93 | $46.06 | 12.6M |
| 2026-06-23 | $46.24 | $46.52 | $46.02 | $46.16 | 13.0M |
| 2026-06-22 | $45.67 | $46.34 | $45.51 | $46.20 | 8.7M |
| 2026-06-18 | $45.91 | $46.61 | $45.43 | $45.63 | 22.6M |
| 2026-06-17 | $46.91 | $46.96 | $45.15 | $45.57 | 14.1M |
| 2026-06-16 | $47.63 | $47.83 | $46.79 | $46.90 | 10.4M |
| 2026-06-15 | $47.68 | $47.74 | $46.82 | $47.39 | 13.8M |
| 2026-06-12 | $47.80 | $48.03 | $47.44 | $47.57 | 11.4M |
| 2026-06-11 | $46.75 | $47.66 | $46.54 | $47.37 | 11.1M |
| 2026-06-10 | $47.02 | $47.34 | $46.38 | $46.41 | 9.5M |
| 2026-06-09 | $47.26 | $47.55 | $46.72 | $47.28 | 10.1M |
| 2026-06-08 | $46.91 | $47.40 | $46.86 | $47.11 | 9.1M |
| 2026-06-05 | $46.37 | $47.21 | $46.20 | $46.99 | 13.6M |
| 2026-06-04 | $47.25 | $47.25 | $45.86 | $46.23 | 11.1M |
| 2026-06-03 | $46.10 | $46.86 | $45.90 | $46.44 | 12.5M |
| 2026-06-02 | $45.97 | $46.25 | $45.42 | $46.14 | 10.7M |
| 2026-06-01 | $44.86 | $46.01 | $44.79 | $45.86 | 15.2M |
| 2026-05-29 | $45.50 | $45.92 | $44.91 | $45.26 | 26.5M |
| 2026-05-28 | $46.80 | $46.94 | $45.33 | $45.81 | 15.8M |
| 2026-05-27 | $46.69 | $47.18 | $46.64 | $47.14 | 10.1M |
| 2026-05-26 | $45.47 | $46.67 | $45.47 | $46.61 | 12.7M |
| 2026-05-22 | $46.01 | $46.19 | $45.46 | $45.52 | 10.8M |
| 2026-05-21 | $45.83 | $46.26 | $45.64 | $45.90 | 12.1M |
| 2026-05-20 | $46.21 | $46.74 | $45.87 | $45.94 | 13.3M |
| 2026-05-19 | $45.94 | $46.53 | $45.71 | $46.08 | 8.8M |
| 2026-05-18 | $45.76 | $46.31 | $45.69 | $46.20 | 7.6M |
| 2026-05-15 | $45.80 | $45.89 | $45.25 | $45.66 | 12.9M |
| 2026-05-14 | $44.50 | $45.93 | $44.26 | $45.92 | 15.6M |
| 2026-05-13 | $44.38 | $45.11 | $44.24 | $44.40 | 13.4M |
| 2026-05-12 | $44.74 | $44.88 | $44.23 | $44.53 | 21.9M |
| 2026-05-11 | $44.70 | $45.16 | $44.60 | $44.74 | 10.6M |
| 2026-05-08 | $44.49 | $44.99 | $44.45 | $44.83 | 9.5M |
| 2026-05-07 | $45.49 | $45.62 | $44.38 | $44.46 | 14.9M |
| 2026-05-06 | $45.02 | $45.81 | $45.02 | $45.60 | 9.8M |
| 2026-05-05 | $44.95 | $45.24 | $44.62 | $45.03 | 9.6M |
| 2026-05-04 | $44.77 | $45.33 | $44.47 | $44.72 | 12.1M |
| 2026-05-01 | $45.48 | $45.54 | $45.03 | $45.09 | 6.2M |
| 2026-04-30 | $44.89 | $45.54 | $44.77 | $45.43 | 13.3M |
| 2026-04-29 | $45.07 | $45.42 | $44.57 | $44.68 | 10.1M |
| 2026-04-28 | $45.70 | $45.77 | $44.98 | $45.23 | 10.8M |
| 2026-04-27 | $45.33 | $45.77 | $45.06 | $45.46 | 10.6M |
| 2026-04-24 | $45.86 | $46.36 | $45.34 | $45.41 | 18.9M |
| 2026-04-23 | $45.47 | $46.55 | $44.81 | $46.18 | 26.7M |
| 2026-04-22 | $43.77 | $43.80 | $42.88 | $43.18 | 14.7M |
| 2026-04-21 | $43.64 | $43.80 | $43.23 | $43.37 | 11.4M |
| 2026-04-20 | $43.29 | $43.80 | $42.95 | $43.71 | 7.9M |
| 2026-04-17 | $43.22 | $43.61 | $42.78 | $43.32 | 12.9M |
| 2026-04-16 | $42.12 | $42.89 | $42.09 | $42.72 | 11.6M |
| 2026-04-15 | $42.51 | $42.51 | $41.77 | $42.10 | 9.3M |
| 2026-04-14 | $42.34 | $42.61 | $41.89 | $42.51 | 9.4M |
| 2026-04-13 | $42.10 | $42.40 | $41.94 | $42.35 | 7.5M |
| 2026-04-10 | $42.51 | $42.72 | $42.00 | $42.24 | 8.9M |
| 2026-04-09 | $42.15 | $43.01 | $42.10 | $42.49 | 12.4M |
| 2026-04-08 | $41.69 | $42.18 | $41.38 | $42.14 | 17.0M |
| 2026-04-07 | $41.02 | $41.51 | $41.02 | $41.42 | 13.2M |
| 2026-04-06 | $41.00 | $41.51 | $40.82 | $41.48 | 7.5M |
| 2026-04-02 | $40.36 | $41.32 | $40.34 | $41.22 | 13.6M |
| 2026-04-01 | $41.33 | $42.00 | $41.27 | $41.44 | 15.7M |
| 2026-03-31 | $40.11 | $41.14 | $39.93 | $41.05 | 19.8M |
| 2026-03-30 | $40.20 | $40.45 | $39.65 | $39.77 | 19.5M |
| 2026-03-27 | $39.29 | $39.94 | $39.19 | $39.67 | 13.1M |
| 2026-03-26 | $39.41 | $39.91 | $39.39 | $39.55 | 11.1M |
| 2026-03-25 | $39.22 | $39.72 | $39.03 | $39.57 | 13.7M |
| 2026-03-24 | $38.65 | $39.26 | $38.51 | $38.87 | 6.5M |
| 2026-03-23 | $38.82 | $39.30 | $38.71 | $38.94 | 13.7M |
| 2026-03-20 | $38.48 | $38.64 | $37.88 | $38.17 | 20.2M |
| 2026-03-19 | $39.18 | $39.26 | $38.36 | $38.49 | 16.6M |
| 2026-03-18 | $40.12 | $40.33 | $39.43 | $39.64 | 10.3M |
| 2026-03-17 | $40.18 | $40.46 | $39.79 | $40.31 | 9.2M |
| 2026-03-16 | $39.59 | $39.99 | $39.44 | $39.78 | 11.2M |
| 2026-03-13 | $39.31 | $39.64 | $38.97 | $39.30 | 11.9M |
| 2026-03-12 | $39.57 | $39.89 | $39.17 | $39.22 | 12.9M |
| 2026-03-11 | $40.77 | $40.86 | $40.19 | $40.34 | 13.5M |
| 2026-03-10 | $40.53 | $41.46 | $40.41 | $40.91 | 12.6M |
| 2026-03-09 | $39.95 | $40.84 | $39.34 | $40.60 | 13.2M |
| 2026-03-06 | $40.45 | $40.56 | $39.75 | $39.95 | 14.5M |
| 2026-03-05 | $42.34 | $42.48 | $40.83 | $41.15 | 19.5M |
| 2026-03-04 | $42.92 | $42.97 | $42.51 | $42.78 | 8.6M |
| 2026-03-03 | $42.87 | $42.93 | $42.03 | $42.66 | 12.4M |
| 2026-03-02 | $42.67 | $43.35 | $42.26 | $43.17 | 11.8M |
| 2026-02-27 | $42.12 | $42.77 | $42.07 | $42.69 | 17.4M |
| 2026-02-26 | $42.22 | $42.82 | $42.11 | $42.65 | 10.9M |
| 2026-02-25 | $42.43 | $42.69 | $42.05 | $42.22 | 10.1M |
| 2026-02-24 | $41.87 | $42.59 | $41.80 | $42.47 | 10.2M |
| 2026-02-23 | $42.18 | $42.52 | $41.55 | $41.97 | 11.1M |
| 2026-02-20 | $41.32 | $42.35 | $41.32 | $42.31 | 14.2M |
| 2026-02-19 | $41.27 | $41.78 | $41.02 | $41.68 | 10.3M |
| 2026-02-18 | $40.99 | $41.43 | $40.84 | $41.36 | 10.6M |
| 2026-02-17 | $40.57 | $41.09 | $40.52 | $41.03 | 12.2M |
| 2026-02-13 | $40.22 | $41.11 | $40.02 | $40.87 | 10.5M |
| 2026-02-12 | $41.55 | $41.79 | $40.49 | $40.70 | 16.6M |
| 2026-02-11 | $40.93 | $41.51 | $40.87 | $41.34 | 15.6M |
| 2026-02-10 | $40.50 | $41.30 | $40.35 | $40.90 | 13.9M |
| 2026-02-09 | $40.21 | $40.89 | $39.94 | $40.72 | 11.7M |
| 2026-02-06 | $40.12 | $40.71 | $39.77 | $40.61 | 13.6M |
| 2026-02-05 | $39.91 | $40.22 | $39.61 | $39.87 | 14.3M |
| 2026-02-04 | $39.36 | $40.01 | $39.36 | $39.85 | 17.5M |
| 2026-02-03 | $38.37 | $39.45 | $38.25 | $39.15 | 16.1M |
| 2026-02-02 | $37.69 | $38.50 | $37.38 | $38.39 | 11.5M |
| 2026-01-30 | $37.61 | $37.78 | $37.23 | $37.76 | 11.1M |
| 2026-01-29 | $37.50 | $37.91 | $37.23 | $37.87 | 12.1M |
| 2026-01-28 | $37.65 | $37.80 | $37.33 | $37.38 | 13.1M |
| 2026-01-27 | $37.47 | $38.11 | $37.33 | $37.67 | 12.3M |
| 2026-01-26 | $36.66 | $37.67 | $36.56 | $37.47 | 17.3M |
| 2026-01-23 | $36.96 | $37.55 | $36.61 | $36.64 | 24.0M |
| 2026-01-22 | $36.60 | $36.77 | $35.63 | $35.78 | 23.6M |
| 2026-01-21 | $35.64 | $36.85 | $35.51 | $36.53 | 13.4M |
| 2026-01-20 | $35.61 | $35.84 | $35.21 | $35.51 | 17.3M |