Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSXC34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 88.28 | -0.08 | -0.09% | 88.26 | 88.28 | 88.26 | 26 |
| Jun 17 2024 | 88.36 | 2.27 | 2.64% | 85.41 | 88.36 | 85.41 | 101 |
| Jun 14 2024 | 86.09 | -1.72 | -1.96% | 85.80 | 86.09 | 85.37 | 40 |
| Jun 13 2024 | 87.81 | -0.66 | -0.75% | 88.00 | 88.00 | 87.81 | 54 |
| Jun 12 2024 | 88.47 | 0.63 | 0.72% | 87.78 | 88.50 | 87.69 | 107 |
| Jun 11 2024 | 87.84 | 0.00 | 0.00% | 87.84 | 87.84 | 87.84 | 0 |
| Jun 10 2024 | 87.84 | 0.78 | 0.90% | 87.60 | 88.14 | 87.60 | 8 |
| Jun 07 2024 | 87.06 | 0.54 | 0.62% | 87.60 | 87.60 | 87.06 | 90 |
| Jun 06 2024 | 86.52 | -1.05 | -1.20% | 86.52 | 86.52 | 86.52 | 9 |
| Jun 05 2024 | 87.57 | 0.57 | 0.66% | 86.87 | 87.69 | 86.76 | 109 |
| Jun 04 2024 | 87.00 | 0.71 | 0.82% | 86.95 | 87.00 | 86.95 | 131 |
| Jun 03 2024 | 86.29 | 4.48 | 5.48% | 88.44 | 88.92 | 86.29 | 218 |
| May 31 2024 | 81.81 | -0.19 | -0.23% | 81.81 | 81.81 | 81.81 | 2 |
| May 29 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 82.00 | 82.00 | 0 |
| May 28 2024 | 82.00 | -4.72 | -5.44% | 86.68 | 86.94 | 82.00 | 168 |
| May 27 2024 | 86.72 | -0.58 | -0.66% | 90.23 | 90.23 | 86.72 | 98 |
| May 24 2024 | 87.30 | 0.52 | 0.60% | 87.30 | 87.30 | 87.30 | 15 |
| May 23 2024 | 86.78 | 2.50 | 2.97% | 86.92 | 87.31 | 86.16 | 247 |
| May 22 2024 | 84.28 | 0.00 | 0.00% | 84.28 | 84.28 | 84.28 | 0 |
| May 21 2024 | 84.28 | -1.28 | -1.50% | 84.55 | 84.74 | 83.83 | 6,300 |
| May 20 2024 | 85.56 | -0.14 | -0.16% | 85.70 | 85.70 | 85.40 | 87 |
| May 17 2024 | 85.70 | -1.60 | -1.83% | 86.60 | 86.60 | 85.70 | 24 |
| May 16 2024 | 87.30 | -0.19 | -0.22% | 87.21 | 87.30 | 86.65 | 101 |
| May 15 2024 | 87.49 | -1.16 | -1.31% | 88.27 | 88.27 | 87.49 | 21 |
| May 14 2024 | 88.65 | 0.00 | 0.00% | 88.65 | 88.65 | 88.65 | 0 |
| May 13 2024 | 88.65 | -0.08 | -0.09% | 88.24 | 88.65 | 88.24 | 104 |
| May 10 2024 | 88.73 | -0.35 | -0.39% | 88.73 | 88.73 | 88.73 | 1 |
| May 09 2024 | 89.08 | 2.59 | 2.99% | 89.26 | 89.26 | 89.08 | 4 |
| May 08 2024 | 86.49 | 0.55 | 0.64% | 86.49 | 86.49 | 86.49 | 5 |
| May 07 2024 | 85.94 | 0.35 | 0.41% | 86.16 | 86.16 | 85.94 | 12 |
| May 06 2024 | 85.59 | -0.26 | -0.30% | 85.68 | 85.68 | 85.59 | 4 |
| May 03 2024 | 85.85 | -0.31 | -0.36% | 85.35 | 85.99 | 85.35 | 32 |
| May 02 2024 | 86.16 | -0.44 | -0.51% | 84.82 | 86.17 | 84.82 | 104 |
| Apr 30 2024 | 86.60 | -0.48 | -0.55% | 87.07 | 87.07 | 86.60 | 114 |
| Apr 29 2024 | 87.08 | -0.06 | -0.07% | 87.14 | 87.14 | 87.08 | 59 |
| Apr 26 2024 | 87.14 | -0.64 | -0.73% | 86.82 | 87.14 | 86.82 | 9 |
| Apr 25 2024 | 87.78 | 1.04 | 1.20% | 87.00 | 87.78 | 87.00 | 324 |
| Apr 24 2024 | 86.74 | -2.45 | -2.75% | 87.13 | 87.13 | 86.74 | 39 |
| Apr 23 2024 | 89.19 | -0.18 | -0.20% | 89.22 | 89.22 | 89.17 | 22 |
| Apr 22 2024 | 89.37 | 0.24 | 0.27% | 90.01 | 90.01 | 89.21 | 25 |
| Apr 19 2024 | 89.13 | -2.47 | -2.70% | 89.73 | 89.73 | 88.94 | 24 |
| Apr 18 2024 | 91.60 | 1.80 | 2.00% | 89.80 | 91.60 | 89.80 | 776 |
| Apr 17 2024 | 89.80 | -2.21 | -2.40% | 91.01 | 91.01 | 89.80 | 193 |
| Apr 16 2024 | 92.01 | 1.09 | 1.20% | 92.01 | 92.01 | 92.01 | 2 |
| Apr 15 2024 | 90.92 | 0.52 | 0.58% | 91.40 | 91.40 | 90.92 | 45 |
| Apr 12 2024 | 90.40 | 0.42 | 0.47% | 90.40 | 90.40 | 90.40 | 50 |
| Apr 11 2024 | 89.98 | -0.65 | -0.72% | 89.90 | 89.98 | 89.74 | 16 |
| Apr 10 2024 | 90.63 | 0.73 | 0.81% | 90.63 | 90.63 | 90.63 | 40 |
| Apr 09 2024 | 89.90 | -0.86 | -0.95% | 89.86 | 89.90 | 89.86 | 9 |
| Apr 08 2024 | 90.76 | -1.24 | -1.35% | 92.00 | 92.00 | 90.76 | 36 |
| Apr 05 2024 | 92.00 | 0.50 | 0.55% | 91.86 | 92.00 | 91.86 | 61 |
| Apr 04 2024 | 91.50 | -0.48 | -0.52% | 91.50 | 91.50 | 91.50 | 1 |
| Apr 03 2024 | 91.98 | -0.17 | -0.18% | 92.15 | 92.15 | 91.98 | 3 |
| Apr 02 2024 | 92.15 | -0.75 | -0.81% | 92.59 | 92.59 | 92.15 | 301 |
| Apr 01 2024 | 92.90 | -0.28 | -0.30% | 93.72 | 93.72 | 92.90 | 40 |
| Mar 28 2024 | 93.18 | 2.20 | 2.42% | 91.95 | 93.18 | 91.95 | 16 |
| Mar 27 2024 | 90.98 | 1.04 | 1.16% | 90.98 | 90.98 | 90.98 | 1 |
| Mar 26 2024 | 89.94 | -1.81 | -1.97% | 89.21 | 89.94 | 89.21 | 101 |
| Mar 25 2024 | 91.75 | -2.11 | -2.25% | 92.84 | 92.84 | 91.52 | 158 |
| Mar 22 2024 | 93.86 | -0.06 | -0.06% | 94.70 | 94.70 | 93.76 | 63 |
| Mar 21 2024 | 93.92 | 0.39 | 0.42% | 93.88 | 93.92 | 93.69 | 403 |
