Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CSX5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 183.12 | 2.26 | 1.25% | 182.02 | 183.52 | 181.74 | 19,159 |
| Jul 02 2024 | 180.86 | -0.86 | -0.47% | 180.84 | 180.90 | 179.48 | 18,423 |
| Jul 01 2024 | 181.72 | 1.36 | 0.75% | 183.42 | 183.58 | 181.56 | 38,422 |
| Jun 28 2024 | 180.36 | -0.32 | -0.18% | 181.20 | 181.38 | 179.80 | 17,151 |
| Jun 27 2024 | 180.68 | -0.46 | -0.25% | 181.42 | 181.86 | 180.46 | 11,892 |
| Jun 26 2024 | 181.14 | -0.62 | -0.34% | 182.70 | 183.28 | 180.12 | 17,744 |
| Jun 25 2024 | 181.76 | -0.58 | -0.32% | 181.28 | 181.84 | 181.00 | 2,642 |
| Jun 24 2024 | 182.34 | 1.84 | 1.02% | 181.32 | 182.90 | 180.86 | 13,757 |
| Jun 21 2024 | 180.50 | -1.68 | -0.92% | 181.76 | 181.88 | 180.16 | 12,117 |
| Jun 20 2024 | 182.18 | 2.20 | 1.22% | 180.28 | 182.22 | 180.28 | 3,770 |
| Jun 19 2024 | 179.98 | -0.98 | -0.54% | 180.76 | 181.04 | 179.90 | 15,166 |
| Jun 18 2024 | 180.96 | 1.26 | 0.70% | 181.10 | 181.10 | 179.80 | 6,977 |
| Jun 17 2024 | 179.70 | 1.54 | 0.86% | 179.28 | 180.38 | 178.10 | 43,354 |
| Jun 14 2024 | 178.16 | -3.56 | -1.96% | 181.70 | 181.70 | 177.40 | 40,617 |
| Jun 13 2024 | 181.72 | -3.82 | -2.06% | 185.30 | 185.30 | 181.50 | 11,254 |
| Jun 12 2024 | 185.54 | 2.70 | 1.48% | 183.44 | 185.62 | 183.40 | 6,842 |
| Jun 11 2024 | 182.84 | -3.14 | -1.69% | 185.28 | 185.38 | 181.92 | 19,507 |
| Jun 10 2024 | 185.98 | 0.00 | 0.00% | 185.98 | 185.98 | 185.98 | 0 |
| Jun 07 2024 | 185.98 | -0.62 | -0.33% | 186.80 | 186.98 | 184.96 | 7,404 |
| Jun 06 2024 | 186.60 | 1.14 | 0.61% | 186.62 | 187.14 | 185.96 | 9,708 |
| Jun 05 2024 | 185.46 | 3.06 | 1.68% | 183.72 | 185.80 | 183.44 | 3,083 |
| Jun 04 2024 | 182.40 | -1.92 | -1.04% | 183.78 | 183.78 | 181.94 | 15,385 |
| Jun 03 2024 | 184.32 | 0.86 | 0.47% | 185.38 | 185.60 | 184.00 | 5,123 |
| May 31 2024 | 183.46 | -0.22 | -0.12% | 183.66 | 184.14 | 183.00 | 6,120 |
| May 30 2024 | 183.68 | 0.88 | 0.48% | 182.42 | 183.68 | 182.30 | 6,768 |
| May 29 2024 | 182.80 | -2.42 | -1.31% | 185.16 | 185.16 | 182.50 | 8,382 |
| May 28 2024 | 185.22 | -0.88 | -0.47% | 186.76 | 186.76 | 184.74 | 4,415 |
| May 27 2024 | 186.10 | 0.80 | 0.43% | 185.28 | 186.10 | 185.22 | 6,899 |
| May 24 2024 | 185.30 | 0.02 | 0.01% | 183.90 | 185.44 | 183.70 | 3,745 |
| May 23 2024 | 185.28 | 0.44 | 0.24% | 185.68 | 186.26 | 185.00 | 6,518 |
| May 22 2024 | 184.84 | -0.84 | -0.45% | 185.40 | 185.40 | 184.78 | 2,883 |
| May 21 2024 | 185.68 | -0.82 | -0.44% | 186.22 | 186.22 | 185.00 | 2,986 |
| May 20 2024 | 186.50 | 0.66 | 0.36% | 186.26 | 186.70 | 186.00 | 4,069 |
| May 17 2024 | 185.84 | -0.40 | -0.21% | 185.90 | 186.00 | 185.00 | 9,133 |
| May 16 2024 | 186.24 | -0.82 | -0.44% | 187.18 | 187.22 | 186.00 | 9,989 |
| May 15 2024 | 187.06 | 0.88 | 0.47% | 187.00 | 187.08 | 186.14 | 3,959 |
| May 14 2024 | 186.18 | 0.00 | 0.00% | 186.18 | 186.18 | 186.18 | 0 |
| May 13 2024 | 186.18 | 0.04 | 0.02% | 186.50 | 186.50 | 185.76 | 17,272 |
| May 10 2024 | 186.14 | 1.02 | 0.55% | 185.88 | 186.66 | 185.72 | 3,714 |
| May 09 2024 | 185.12 | 1.02 | 0.55% | 184.18 | 185.22 | 183.50 | 2,143 |
| May 08 2024 | 184.10 | 0.86 | 0.47% | 183.64 | 184.34 | 183.50 | 3,908 |
| May 07 2024 | 183.24 | 2.10 | 1.16% | 182.06 | 183.28 | 181.44 | 10,299 |
| May 06 2024 | 181.14 | 1.48 | 0.82% | 180.08 | 181.56 | 179.80 | 4,246 |
| May 03 2024 | 179.66 | 1.28 | 0.72% | 179.42 | 180.50 | 178.82 | 7,671 |
| May 02 2024 | 178.38 | -1.40 | -0.78% | 179.30 | 179.30 | 178.34 | 3,472 |
| Apr 30 2024 | 179.78 | -1.74 | -0.96% | 181.92 | 181.92 | 179.40 | 2,671 |
| Apr 29 2024 | 181.52 | -0.68 | -0.37% | 182.88 | 182.98 | 181.46 | 4,731 |
| Apr 26 2024 | 182.20 | 2.66 | 1.48% | 181.22 | 182.40 | 180.66 | 7,426 |
| Apr 25 2024 | 179.54 | -1.64 | -0.91% | 181.14 | 181.20 | 178.00 | 8,133 |
| Apr 24 2024 | 181.18 | -0.82 | -0.45% | 182.48 | 182.84 | 181.00 | 4,024 |
| Apr 23 2024 | 182.00 | 3.00 | 1.68% | 180.88 | 182.00 | 180.28 | 2,941 |
| Apr 22 2024 | 179.00 | 0.84 | 0.47% | 179.48 | 179.72 | 178.18 | 8,280 |
| Apr 19 2024 | 178.16 | -0.68 | -0.38% | 177.24 | 178.40 | 176.90 | 10,641 |
| Apr 18 2024 | 178.84 | 0.84 | 0.47% | 178.76 | 178.94 | 177.80 | 7,467 |
| Apr 17 2024 | 178.00 | 0.04 | 0.02% | 177.94 | 179.86 | 177.80 | 7,186 |
| Apr 16 2024 | 177.96 | -2.36 | -1.31% | 177.84 | 178.92 | 177.42 | 14,447 |
| Apr 15 2024 | 180.32 | 1.10 | 0.61% | 180.50 | 182.08 | 180.00 | 13,488 |
| Apr 12 2024 | 179.22 | -0.56 | -0.31% | 181.60 | 181.80 | 178.60 | 6,562 |
| Apr 11 2024 | 179.78 | -0.94 | -0.52% | 180.90 | 181.36 | 178.60 | 2,903 |
| Apr 10 2024 | 180.72 | 0.20 | 0.11% | 181.68 | 182.16 | 179.00 | 3,324 |
| Apr 09 2024 | 180.52 | -2.00 | -1.10% | 181.84 | 181.96 | 180.20 | 5,680 |
| Apr 08 2024 | 182.52 | 1.32 | 0.73% | 181.34 | 182.72 | 181.30 | 6,681 |
| Apr 05 2024 | 181.20 | -2.12 | -1.16% | 180.90 | 181.34 | 180.18 | 6,447 |
