CSX

CSX Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CSX Corporation CSX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 0.81% 32.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
32.03 32.025 32.35 32.32 32.09
more quote information »

CSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.38533.0131.8532.459,454,724-0.035-0.11%
1 Month32.380633.2730.6431.9011,931,078-0.0306-0.09%
3 Months102.34104.8730.6453.656,942,770-69.99-68.39%
6 Months86.175104.8730.6469.315,160,646-53.83-62.46%
1 Year70.98104.8730.6475.604,513,008-38.63-54.42%
3 Years70.31104.8730.6471.614,702,136-37.96-53.99%
5 Years28.33104.8727.4659.835,754,0004.0214.19%

CSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 32.32 0.23 0.72% 32.03 32.35 32.025 7,801,524
Jul 29 2021 32.09 0.18 0.56% 32.0798 32.2902 32.03 6,279,257
Jul 28 2021 31.91 -0.47 -1.45% 32.25 32.46 31.85 10,601,884
Jul 27 2021 32.38 -0.51 -1.55% 32.73 33.01 32.315 9,049,846
Jul 26 2021 32.89 0.08 0.24% 32.795 32.99 32.51 10,949,977
Jul 23 2021 32.81 0.14 0.43% 32.385 32.86 32.385 10,392,655
Jul 22 2021 32.67 1.10 3.48% 32.78 33.27 32.59 14,925,902
Jul 21 2021 31.57 0.39 1.25% 31.24 31.7184 31.24 11,318,370
Jul 20 2021 31.18 0.36 1.17% 30.88 31.43 30.86 11,293,895
Jul 19 2021 30.82 -0.69 -2.19% 31.13 31.17 30.64 13,503,328
Jul 16 2021 31.51 -0.30 -0.94% 31.76 31.97 31.405 13,641,462
Jul 15 2021 31.81 0.17 0.54% 31.45 31.96 31.445 12,350,172
Jul 14 2021 31.64 -0.06 -0.19% 31.82 31.96 31.57 11,144,252
Jul 13 2021 31.70 -0.04 -0.13% 31.58 31.92 31.58 8,716,410
Jul 12 2021 31.74 -0.09 -0.28% 31.86 32.00 31.52 8,437,816
Jul 09 2021 31.83 0.88 2.84% 31.62 31.945 31.59 15,172,665
Jul 08 2021 30.95 -2.03 -6.16% 32.10 32.20 30.84 24,347,099
Jul 07 2021 32.98 0.58 1.79% 32.30 33.04 32.29 12,640,041
Jul 06 2021 32.40 -0.18 -0.55% 32.47 32.56 31.97 10,503,519
Jul 02 2021 32.58 0.30 0.93% 32.3806 32.795 32.23 11,421,931
Jul 01 2021 32.28 0.20 0.62% 32.21 32.445 32.065 10,987,628
See More Historical Prices ยป
Your Recent History
NASDAQ
CSX
CSX
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210801 02:15:16