CSX Corp (NQ: CSX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	32.24	32.61	32.17	32.57	4,777,594	+0.35(+1.09%)
Dec 23, 2024	31.69	32.28	31.65	32.22	11,998,511	+0.37(+1.16%)
Dec 20, 2024	31.46	32.20	31.43	31.85	20,229,192	+0.26(+0.82%)
Dec 19, 2024	32.12	32.46	31.58	31.59	7,197,380	-0.49(-1.53%)
Dec 18, 2024	32.81	33.06	32.04	32.08	15,793,822	-0.85(-2.58%)
Dec 17, 2024	32.78	33.15	32.69	32.93	12,487,737	-0.01(-0.03%)
Dec 16, 2024	33.25	33.33	32.86	32.94	12,858,554	-0.30(-0.90%)
Dec 13, 2024	33.59	33.74	33.23	33.24	10,139,347	-0.44(-1.31%)
Dec 12, 2024	33.67	33.93	33.52	33.68	9,631,688	+0.07(+0.21%)
Dec 11, 2024	34.06	34.23	33.58	33.61	12,463,751	-0.56(-1.64%)
Dec 10, 2024	33.89	34.46	33.71	34.17	11,257,205	+0.20(+0.59%)
Dec 09, 2024	34.23	34.63	33.91	33.97	10,630,186	-0.48(-1.39%)
Dec 06, 2024	34.63	34.90	34.44	34.45	10,495,017	-0.17(-0.49%)
Dec 05, 2024	35.37	35.37	34.58	34.62	13,150,652	-0.68(-1.93%)
Dec 04, 2024	35.95	35.95	34.89	35.30	17,536,084	-0.70(-1.94%)
Dec 03, 2024	36.27	36.50	35.79	36.00	9,960,370	-0.34(-0.94%)
Dec 02, 2024	36.51	36.55	35.80	36.34	12,161,302	-0.21(-0.57%)
Nov 29, 2024	36.46	36.76	36.46	36.55	5,129,486	+0.09(+0.25%)
Nov 27, 2024	36.64	36.79	36.39	36.46	6,392,062	-0.11(-0.30%)
Nov 26, 2024	36.35	36.69	35.92	36.57	9,637,468	+0.07(+0.19%)
Nov 25, 2024	35.85	36.63	35.85	36.50	13,920,782	+0.84(+2.35%)
Nov 22, 2024	35.35	35.79	35.25	35.66	10,818,763	+0.44(+1.24%)
Nov 21, 2024	34.59	35.24	34.49	35.22	12,074,946	+0.77(+2.23%)
Nov 20, 2024	34.57	34.67	34.30	34.46	7,964,681	-0.03(-0.09%)
Nov 19, 2024	34.41	34.76	34.39	34.49	10,497,482	-0.37(-1.06%)
Nov 18, 2024	35.23	35.37	34.83	34.86	7,677,075	-0.16(-0.46%)
Nov 15, 2024	35.44	35.57	34.89	35.01	10,632,830	-0.50(-1.40%)
Nov 14, 2024	36.21	36.33	35.38	35.51	14,986,718	-0.85(-2.33%)
Nov 13, 2024	35.86	36.41	35.80	36.36	8,698,249	+0.35(+0.97%)
Nov 12, 2024	36.28	36.45	35.91	36.01	11,458,410	-0.39(-1.07%)
Nov 11, 2024	36.17	36.83	36.13	36.40	10,233,826	+0.52(+1.44%)
Nov 08, 2024	35.51	35.95	35.19	35.88	13,386,480	+0.44(+1.24%)
Nov 07, 2024	36.52	36.60	35.11	35.44	22,405,890	-1.32(-3.58%)
Nov 06, 2024	35.92	36.98	35.83	36.76	26,044,064	+2.85(+8.41%)
Nov 05, 2024	33.30	33.93	33.24	33.91	8,013,491	+0.66(+1.98%)
Nov 04, 2024	33.36	33.75	33.21	33.25	12,499,183	-0.03(-0.09%)
Nov 01, 2024	33.58	33.81	33.24	33.28	11,098,746	-0.25(-0.74%)
Oct 31, 2024	33.45	33.89	33.31	33.53	11,589,317	+0.10(+0.30%)
Oct 30, 2024	33.08	33.66	33.08	33.43	11,904,156	+0.29(+0.87%)
Oct 29, 2024	33.07	33.56	33.01	33.14	13,124,702	-0.01(-0.03%)
Oct 28, 2024	33.33	33.43	33.08	33.15	8,041,857	-0.01(-0.03%)
Oct 25, 2024	33.10	33.24	32.85	33.16	14,113,379	+0.17(+0.51%)
Oct 24, 2024	33.26	33.46	32.73	32.99	15,100,467	-0.49(-1.46%)
Oct 23, 2024	33.53	33.59	33.22	33.48	11,964,391	-0.26(-0.77%)
Oct 22, 2024	33.44	33.77	33.23	33.74	11,260,338	+0.19(+0.56%)
Oct 21, 2024	33.96	34.09	33.50	33.55	10,175,863	-0.46(-1.35%)
Oct 18, 2024	33.09	34.22	33.02	34.01	21,318,628	+1.03(+3.11%)
Oct 17, 2024	33.79	34.17	32.98	32.98	28,580,744	-2.37(-6.71%)
Oct 16, 2024	35.67	36.07	35.31	35.35	17,673,050	-0.03(-0.08%)
Oct 15, 2024	35.30	35.82	35.16	35.38	12,299,109	+0.21(+0.60%)
Oct 14, 2024	34.85	35.23	34.56	35.17	11,864,065	+0.33(+0.94%)
Oct 11, 2024	34.54	34.90	34.48	34.85	6,788,744	+0.43(+1.25%)
Oct 10, 2024	34.04	34.46	33.87	34.42	6,573,229	+0.27(+0.79%)
Oct 09, 2024	33.81	34.24	33.73	34.15	7,741,066	+0.39(+1.15%)
Oct 08, 2024	33.60	34.02	33.49	33.76	9,216,848	+0.22(+0.65%)
Oct 07, 2024	34.13	34.16	33.42	33.54	10,798,679	-0.84(-2.44%)
Oct 04, 2024	34.68	34.96	34.00	34.38	10,277,160	+0.37(+1.08%)
Oct 03, 2024	34.00	34.17	33.53	34.01	14,281,122	-0.05(-0.15%)
Oct 02, 2024	34.36	34.65	34.05	34.06	7,053,998	-0.35(-1.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.