CSX(CSX)
CSX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $50.05 | $50.77 | $50.03 | $50.16 | 5.62M |
| 8/13/2026 | $50.44 | $50.68 | $50.11 | $50.14 | 10.77M |
| 8/12/2026 | $50.04 | $50.27 | $49.71 | $50.08 | 10.92M |
| 8/11/2026 | $50.16 | $50.67 | $49.78 | $49.94 | 8.39M |
| 8/10/2026 | $50.00 | $50.45 | $49.93 | $50.12 | 9.21M |
| 8/7/2026 | $50.38 | $50.88 | $50.06 | $50.27 | 7.24M |
| 8/6/2026 | $51.50 | $51.59 | $50.61 | $50.70 | 11.46M |
| 8/5/2026 | $51.03 | $51.22 | $50.67 | $51.12 | 9.88M |
| 8/4/2026 | $49.73 | $51.09 | $49.42 | $51.03 | 14.46M |
| 8/3/2026 | $50.63 | $50.74 | $49.60 | $49.83 | 12.82M |
| 7/31/2026 | $50.30 | $50.57 | $49.85 | $50.40 | 17.24M |
| 7/30/2026 | $51.53 | $51.53 | $49.78 | $50.19 | 13.35M |
| 7/29/2026 | $50.66 | $51.00 | $50.30 | $50.74 | 14.68M |
| 7/28/2026 | $52.04 | $52.42 | $50.81 | $50.84 | 15.42M |
| 7/27/2026 | $53.60 | $53.60 | $51.34 | $51.80 | 17.86M |
| 7/24/2026 | $52.77 | $53.41 | $52.59 | $53.23 | 14.31M |
| 7/23/2026 | $51.96 | $53.31 | $51.62 | $52.81 | 29.16M |
| 7/22/2026 | $50.03 | $50.20 | $49.54 | $49.93 | 17.18M |
| 7/21/2026 | $50.35 | $50.35 | $49.36 | $49.89 | 12.67M |
| 7/20/2026 | $50.88 | $50.96 | $49.83 | $50.11 | 13.20M |
| 7/17/2026 | $51.00 | $51.29 | $50.31 | $50.75 | 17.45M |
| 7/16/2026 | $49.87 | $50.99 | $49.52 | $50.89 | 15.68M |
| 7/15/2026 | $49.86 | $49.96 | $48.91 | $49.43 | 8.88M |
| 7/14/2026 | $49.92 | $50.31 | $49.65 | $49.92 | 11.20M |
| 7/13/2026 | $49.58 | $49.90 | $49.43 | $49.64 | 8.53M |
| 7/10/2026 | $49.38 | $49.67 | $49.21 | $49.41 | 7.75M |
| 7/9/2026 | $48.84 | $49.55 | $48.80 | $49.35 | 9.82M |
| 7/8/2026 | $48.83 | $48.96 | $48.07 | $48.69 | 9.68M |
| 7/7/2026 | $49.02 | $49.09 | $48.10 | $48.51 | 11.43M |
| 7/6/2026 | $49.26 | $49.29 | $48.71 | $48.81 | 9.84M |
| 7/2/2026 | $48.59 | $49.21 | $48.53 | $48.89 | 13.75M |
| 7/1/2026 | $47.87 | $48.58 | $47.49 | $48.33 | 12.75M |
| 6/30/2026 | $47.92 | $47.92 | $47.17 | $47.53 | 11.56M |
| 6/29/2026 | $47.82 | $48.42 | $47.62 | $48.01 | 10.03M |
| 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 |