CSX Corporation (CSX) Historical Stock Data
31.85 ↑0.27 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSX is down -0.27% a day on average. There have been 13 days where CSX Corporation closed green and 17 days where CSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.46 | 31.85 | ↑$0.39 (1.24%) | 31.43 | 32.20 | 20.23M |
| 2024-12-19 | 32.12 | 31.58 | ↓$0.54 (-1.68%) | 31.56 | 32.46 | 11.04M |
| 2024-12-18 | 32.81 | 32.08 | ↓$0.73 (-2.22%) | 32.04 | 33.06 | 15.79M |
| 2024-12-17 | 32.78 | 32.93 | ↑$0.15 (0.46%) | 32.69 | 33.15 | 12.49M |
| 2024-12-16 | 33.25 | 32.94 | ↓$0.31 (-0.93%) | 32.86 | 33.33 | 12.67M |
| 2024-12-13 | 33.59 | 33.24 | ↓$0.35 (-1.04%) | 33.23 | 33.74 | 10.14M |
| 2024-12-12 | 33.67 | 33.68 | ↑$0.01 (0.03%) | 33.52 | 33.93 | 9.64M |
| 2024-12-11 | 34.06 | 33.61 | ↓$0.45 (-1.32%) | 33.58 | 34.23 | 12.46M |
| 2024-12-10 | 33.89 | 34.17 | ↑$0.28 (0.83%) | 33.71 | 34.46 | 11.25M |
| 2024-12-09 | 34.23 | 33.97 | ↓$0.26 (-0.76%) | 33.91 | 34.63 | 10.63M |
| 2024-12-06 | 34.71 | 34.45 | ↓$0.26 (-0.75%) | 34.44 | 34.90 | 8.11M |
| 2024-12-05 | 35.35 | 34.62 | ↓$0.73 (-2.05%) | 34.59 | 35.37 | 11.76M |
| 2024-12-04 | 35.89 | 35.30 | ↓$0.59 (-1.64%) | 34.89 | 35.95 | 16.04M |
| 2024-12-03 | 36.27 | 36.00 | ↓$0.27 (-0.74%) | 35.79 | 36.50 | 9.22M |
| 2024-12-02 | 36.51 | 36.34 | ↓$0.17 (-0.47%) | 35.80 | 36.55 | 12.16M |
| 2024-11-29 | 36.46 | 36.55 | ↑$0.09 (0.25%) | 36.41 | 36.76 | 4.82M |
| 2024-11-27 | 36.76 | 36.58 | ↓$0.18 (-0.49%) | 36.51 | 36.91 | 6.37M |
| 2024-11-26 | 36.47 | 36.69 | ↑$0.22 (0.60%) | 36.04 | 36.82 | 9.61M |
| 2024-11-25 | 35.97 | 36.62 | ↑$0.65 (1.81%) | 35.97 | 36.75 | 13.88M |
| 2024-11-22 | 35.47 | 35.78 | ↑$0.31 (0.88%) | 35.37 | 35.91 | 10.78M |
| 2024-11-21 | 34.70 | 35.34 | ↑$0.64 (1.84%) | 34.60 | 35.36 | 12.04M |
| 2024-11-20 | 34.68 | 34.57 | ↓$0.11 (-0.32%) | 34.41 | 34.78 | 7.94M |
| 2024-11-19 | 34.52 | 34.60 | ↑$0.08 (0.23%) | 34.50 | 34.88 | 10.46M |
| 2024-11-18 | 35.35 | 34.97 | ↓$0.38 (-1.07%) | 34.95 | 35.49 | 7.65M |
| 2024-11-15 | 35.56 | 35.13 | ↓$0.43 (-1.21%) | 35.00 | 35.69 | 10.60M |
| 2024-11-14 | 36.33 | 35.63 | ↓$0.70 (-1.93%) | 35.50 | 36.45 | 14.94M |
| 2024-11-13 | 35.98 | 36.48 | ↑$0.50 (1.39%) | 35.92 | 36.53 | 8.67M |
| 2024-11-12 | 36.40 | 36.13 | ↓$0.27 (-0.74%) | 36.03 | 36.58 | 11.42M |
| 2024-11-11 | 36.29 | 36.52 | ↑$0.23 (0.63%) | 36.25 | 36.96 | 10.20M |
| 2024-11-08 | 35.63 | 36.00 | ↑$0.37 (1.04%) | 35.31 | 36.07 | 13.10M |
Create an account or log in to view more rows.
$CSX Green today if ya buy
$CSX bounce it!!
$CSX It's coming
load 'em up.
$CSX Bull trap
$CSX Like if the Hedgies are fucked
$CSX another bear trap
$CSX time to run
$CSX this market love evrry dips let’s see
$CSX rubbish
$CSX oversold