CSX(CSX)
CSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $47.80 | $47.94 | $47.19 | $47.66 | 19.42M |
| 6/25/2026 | $46.26 | $47.59 | $46.01 | $47.44 | 11.38M |
| 6/24/2026 | $46.16 | $46.90 | $45.93 | $46.06 | 12.56M |
| 6/23/2026 | $46.24 | $46.52 | $46.02 | $46.16 | 13.02M |
| 6/22/2026 | $45.67 | $46.34 | $45.51 | $46.20 | 8.67M |
| 6/18/2026 | $45.91 | $46.61 | $45.43 | $45.63 | 22.56M |
| 6/17/2026 | $46.91 | $46.96 | $45.15 | $45.57 | 14.05M |
| 6/16/2026 | $47.63 | $47.83 | $46.79 | $46.90 | 10.39M |
| 6/15/2026 | $47.68 | $47.74 | $46.82 | $47.39 | 13.77M |
| 6/12/2026 | $47.80 | $48.03 | $47.44 | $47.57 | 11.39M |
| 6/11/2026 | $46.75 | $47.66 | $46.54 | $47.37 | 11.14M |
| 6/10/2026 | $47.02 | $47.34 | $46.38 | $46.41 | 9.50M |
| 6/9/2026 | $47.26 | $47.55 | $46.72 | $47.28 | 10.09M |
| 6/8/2026 | $46.91 | $47.40 | $46.86 | $47.11 | 9.10M |
| 6/5/2026 | $46.37 | $47.21 | $46.20 | $46.99 | 13.62M |
| 6/4/2026 | $47.25 | $47.25 | $45.86 | $46.23 | 11.10M |
| 6/3/2026 | $46.10 | $46.86 | $45.90 | $46.44 | 12.53M |
| 6/2/2026 | $45.97 | $46.25 | $45.42 | $46.14 | 10.66M |
| 6/1/2026 | $44.86 | $46.01 | $44.79 | $45.86 | 15.18M |
| 5/29/2026 | $45.50 | $45.92 | $44.91 | $45.26 | 26.47M |
| 5/28/2026 | $46.80 | $46.94 | $45.33 | $45.81 | 15.81M |
| 5/27/2026 | $46.69 | $47.18 | $46.64 | $47.14 | 10.07M |
| 5/26/2026 | $45.47 | $46.67 | $45.47 | $46.61 | 12.67M |
| 5/22/2026 | $46.01 | $46.19 | $45.46 | $45.52 | 10.76M |
| 5/21/2026 | $45.83 | $46.26 | $45.64 | $45.90 | 12.09M |
| 5/20/2026 | $46.21 | $46.74 | $45.87 | $45.94 | 13.30M |
| 5/19/2026 | $45.94 | $46.53 | $45.71 | $46.08 | 8.79M |
| 5/18/2026 | $45.76 | $46.31 | $45.69 | $46.20 | 7.56M |
| 5/15/2026 | $45.80 | $45.89 | $45.25 | $45.66 | 12.87M |
| 5/14/2026 | $44.50 | $45.93 | $44.26 | $45.92 | 15.60M |
| 5/13/2026 | $44.38 | $45.11 | $44.24 | $44.40 | 13.36M |
| 5/12/2026 | $44.74 | $44.88 | $44.23 | $44.53 | 21.92M |
| 5/11/2026 | $44.70 | $45.16 | $44.60 | $44.74 | 10.58M |
| 5/8/2026 | $44.49 | $44.99 | $44.45 | $44.83 | 9.50M |
| 5/7/2026 | $45.49 | $45.62 | $44.38 | $44.46 | 14.88M |
| 5/6/2026 | $45.02 | $45.81 | $45.02 | $45.60 | 9.80M |
| 5/5/2026 | $44.95 | $45.24 | $44.62 | $45.03 | 9.60M |
| 5/4/2026 | $44.77 | $45.33 | $44.47 | $44.72 | 12.08M |
| 5/1/2026 | $45.48 | $45.54 | $45.03 | $45.09 | 6.24M |
| 4/30/2026 | $44.89 | $45.54 | $44.77 | $45.43 | 13.27M |
| 4/29/2026 | $45.07 | $45.42 | $44.57 | $44.68 | 10.06M |
| 4/28/2026 | $45.70 | $45.77 | $44.98 | $45.23 | 10.82M |
| 4/27/2026 | $45.33 | $45.77 | $45.06 | $45.46 | 10.65M |
| 4/24/2026 | $45.86 | $46.36 | $45.34 | $45.41 | 18.89M |
| 4/23/2026 | $45.47 | $46.55 | $44.81 | $46.18 | 26.66M |
| 4/22/2026 | $43.77 | $43.80 | $42.88 | $43.18 | 14.73M |
| 4/21/2026 | $43.64 | $43.80 | $43.23 | $43.37 | 11.45M |
| 4/20/2026 | $43.29 | $43.80 | $42.95 | $43.71 | 7.85M |
| 4/17/2026 | $43.22 | $43.61 | $42.78 | $43.32 | 12.92M |
| 4/16/2026 | $42.12 | $42.89 | $42.09 | $42.72 | 11.64M |
| 4/15/2026 | $42.51 | $42.51 | $41.77 | $42.10 | 9.34M |
| 4/14/2026 | $42.34 | $42.61 | $41.89 | $42.51 | 9.37M |
| 4/13/2026 | $42.10 | $42.40 | $41.94 | $42.35 | 7.47M |
| 4/10/2026 | $42.51 | $42.72 | $42.00 | $42.24 | 8.94M |
| 4/9/2026 | $42.15 | $43.01 | $42.10 | $42.49 | 12.39M |
| 4/8/2026 | $41.69 | $42.18 | $41.38 | $42.14 | 16.99M |
| 4/7/2026 | $41.02 | $41.51 | $41.02 | $41.42 | 13.21M |
| 4/6/2026 | $41.00 | $41.51 | $40.82 | $41.48 | 7.48M |
| 4/2/2026 | $40.36 | $41.32 | $40.34 | $41.22 | 13.64M |
| 4/1/2026 | $41.33 | $42.00 | $41.27 | $41.44 | 15.70M |
| 3/31/2026 | $40.11 | $41.14 | $39.92 | $41.05 | 19.81M |