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
0.075 0.22% 34.235 12:31:14
Open Price Low Price High Price Close Price Prev Close
33.99 33.80 34.34 34.16
more quote information »

CSX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.7134.4231.9833.2511,214,6541.534.66%
1 Month29.9034.4229.48531.3512,176,9284.3414.5%
3 Months32.79534.4229.48531.9310,227,0041.444.39%
6 Months98.71104.8729.48544.218,067,558-64.48-65.32%
1 Year79.81104.8729.48559.036,012,216-45.58-57.1%
3 Years70.38104.8729.48565.665,077,398-36.15-51.36%
5 Years31.35104.8729.48559.045,946,2512.899.2%

CSX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 34.16 0.73 2.18% 33.60 34.42 33.57 20,533,042
Oct 14 2021 33.43 0.85 2.61% 32.83 33.44 32.79 11,005,501
Oct 13 2021 32.58 0.45 1.4% 32.27 32.71 31.98 8,349,365
Oct 12 2021 32.13 -0.37 -1.14% 32.565 32.565 32.05 7,467,312
Oct 11 2021 32.50 -0.21 -0.64% 32.71 32.985 32.49 8,718,050
Oct 08 2021 32.71 0.53 1.65% 32.19 32.80 32.10 9,871,452
Oct 07 2021 32.18 -0.36 -1.11% 32.76 32.85 32.12 11,943,758
Oct 06 2021 32.54 1.11 3.53% 31.18 32.59 31.155 17,570,940
Oct 05 2021 31.43 0.92 3.02% 30.43 31.66 30.43 16,174,062
Oct 04 2021 30.51 0.17 0.56% 30.38 30.8415 30.28 16,652,310
Oct 01 2021 30.34 0.60 2.02% 29.78 30.555 29.78 12,351,792
Sep 30 2021 29.74 -0.62 -2.04% 30.47 30.55 29.72 10,399,479
Sep 29 2021 30.36 -0.14 -0.46% 30.41 30.62 30.235 11,565,919
Sep 28 2021 30.50 -0.06 -0.2% 30.54 30.66 30.175 16,347,944
Sep 27 2021 30.56 0.14 0.46% 30.34 30.82 30.25 10,213,646
Sep 24 2021 30.42 0.21 0.7% 30.11 30.69 30.06 10,130,721
Sep 23 2021 30.21 0.35 1.17% 29.87 30.405 29.87 9,473,032
Sep 22 2021 29.86 0.15 0.5% 29.87 30.16 29.81 8,814,672
Sep 21 2021 29.71 -0.06 -0.2% 30.10 30.34 29.615 10,205,341
Sep 20 2021 29.77 -0.54 -1.78% 29.90 29.99 29.485 15,750,225
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:20211018 16:46:16