CSX Corporation Historical Data - CSX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CSX Corporation (CSX)
CSX Corporation (CSX) Historical

CSX Corporation (CSX)

33.30

-0.25

(-0.75%)

Closed July 07 4:00PM

Delayed by 15 minutes

33.31

0.01

(0.03%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-0.507765830346	33.48	33.87	33.1	9125396	33.65643594	CS
4	0.45	1.36944613512	32.86	33.87	31.74	11068293	33.00780322	CS
12	-1.85	-5.26166097838	35.16	35.83	31.74	12215083	33.69197472	CS
26	-1.36	-3.92269974041	34.67	40.12	31.74	11944337	35.18527884	CS
52	-0.81	-2.37397420868	34.12	40.12	29.03	12473683	33.36087704	CS
156	0.84	2.58700338774	32.47	40.12	25.8	13485451	32.53920152	CS
260	-44.94	-57.4313099042	78.25	104.87	25.8	9805742	40.25897573	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720218900	33.299999	-0.25	-0.75	33.53	33.549999	33.1	9545344
1720040640	33.549999	-0.21	-0.62	33.7	33.74	33.4558	4523229
1719959700	33.76	0.17	0.51	33.62	33.87	33.54	11762893
1719873300	33.59	0.56	1.70	33.479999	33.815	33.305	11090065
1719614100	33.03	0	0.00	33.03	33.03	33.03	0
1719527700	33.03	0.02	0.06	33.159999	33.22	32.935	14252715
1719441300	33.009999	0.3	0.92	32.71	33.215	32.575	15752955
1719354900	32.71	-0.5	-1.51	33.09	33.09	32.295	11302511
1719268500	33.21	-0.2	-0.60	33.54	33.81	33.189999	9553528
1719009300	33.409999	0.1	0.30	33.439999	33.53	33.11	18734410
1718922900	33.31	0.28	0.85	32.83	33.369999	32.775	10798799
1718750100	33.03	0.42	1.29	32.71	33.06	32.6	12602400
1718663700	32.61	0.43	1.34	31.94	32.71	31.92	14397849
1718404500	32.18	-0.35	-1.08	32.42	32.42	31.74	13291117
1718318100	32.53	-0.23	-0.70	32.53	32.68	32.22	7840243
1718231700	32.759999	0.09	0.28	32.79	33.119999	32.509999	8229484
1718145300	32.67	-0.26	-0.79	32.68	32.83	32.56	6757434
1718058900	32.93	0.18	0.55	32.67	32.93	32.46	8326536
1717799700	32.75	-0.24	-0.73	32.86	33.25	32.655	8944820
1717713300	32.99	-0.06	-0.18	32.979999	33.14	32.84	7092143
1717626900	33.049999	0.28	0.85	32.75	33.13	32.59	8531402
1717540500	32.77	-0.41	-1.24	33.21	33.21	32.744999	8229341
1717454100	33.18	-0.57	-1.69	33.66	33.87	32.869999	9721399
1717194900	33.75	0.45	1.35	33.33	33.83	33.125	30355674
1717108500	33.299999	0.06	0.18	33.24	33.515	33.2	12463141
1717022100	33.24	-0.24	-0.72	33.21	33.47	33.08	8656393
1716935700	33.479999	-0.3	-0.89	33.77	33.92	33.45	9919178
1716590100	33.78	0.28	0.84	33.59	33.82	33.511499	8854396
1716503700	33.5	-0.51	-1.50	34.05	34.115	33.439999	12453700
1716417300	34.01	0.94	2.84	33.11	34.05	33.1	17390295
1716330900	33.07	-0.34	-1.02	33.35	33.36	32.939999	9163548
1716244500	33.409999	-0.11	-0.33	33.53	33.63	33.15	7800316
1715985300	33.52	-0.41	-1.21	33.92	33.94	33.47	8218440
1715898900	33.93	0.09	0.27	33.82	34	33.73	10161690
1715812500	33.84	-0.09	-0.27	34.07	34.34	33.79	12531940
1715726100	33.93	-0.59	-1.71	34.52	34.68	33.81	14001153
1715639700	34.52	0.14	0.41	34.58	34.62	34.13	10039139
1715380500	34.38	-0.12	-0.35	34.6	34.69	34.245	7834533
1715294100	34.5	0.28	0.82	34.22	34.65	34.08	11379550
1715207700	34.22	0.26	0.77	33.89	34.25	33.84	8092224
1715121300	33.96	0.28	0.83	33.87	34.14	33.85	9544453
1715034900	33.68	-0.17	-0.50	33.87	33.98	33.549999	8992890
1714775700	33.85	0.28	0.83	33.82	33.97	33.66	6631502
1714689300	33.57	0.37	1.11	33.31	33.76	33.155	9457494
1714602900	33.2	-0.02	-0.06	33.15	33.52	32.96	12227416
1714516500	33.22	-0.73	-2.15	33.9	33.97	33.13	17483723
1714430100	33.95	-0.04	-0.12	33.89	34.16	33.75	11084445
1714170900	33.99	-0.04	-0.12	33.64	34.17	33.57	10661943
1714084500	34.03	0.36	1.07	33.81	34.195	33.64	11987807
1713998100	33.67	-1.05	-3.02	34.43	34.43	33.4149	23766740
1713911700	34.72	0.1	0.29	34.62	34.97	34.505	19268212
1713825300	34.62	0.28	0.82	34.57	34.76	34.225	14638514
1713566100	34.34	-0.05	-0.15	34.45	34.61	34.2	13613593
1713479700	34.39	0.23	0.67	34.75	35.08	34.08	25706980
1713393300	34.16	-0.68	-1.95	34.7	34.78	33.92	24338449
1713306900	34.84	-0.3	-0.85	35.25	35.1949	34.815	12793701
1713220500	35.14	-0.2	-0.57	35.71	35.83	34.98	15632499
1712961300	35.34	-0.09	-0.25	35.16	35.475	35.1	15163703
1712874900	35.43	0.02	0.06	35.33	35.6977	35.14	10695151
1712788500	35.41	-0.54	-1.50	35.54	35.66	35.27	13709480
1712702100	35.95	-0.1	-0.28	36	36.14	35.66	12472911
1712615700	36.05	-0.25	-0.69	36.1	36.4	36	12537405

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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