CSX Corporation (CSX) NASDAQ

39.77

+0.1(+0.25%)

Updated at March 30 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	40.2	39.77	39.77	40.45	39.65	19.5M
March 27, 2026	39.28	39.67	39.67	39.94	39.19	13.11M
March 26, 2026	39.41	39.55	39.55	39.91	39.39	11.09M
March 25, 2026	39.22	39.57	39.57	39.72	39.03	13.7M
March 24, 2026	38.65	38.87	38.87	39.26	38.51	6.48M
March 23, 2026	38.82	38.94	38.94	39.3	38.71	12.44M
March 20, 2026	38.48	38.17	38.17	38.64	37.88	18.63M
March 19, 2026	39.17	38.49	38.49	39.26	38.36	16.38M
March 18, 2026	40.12	39.64	39.64	40.33	39.42	10.24M
March 17, 2026	40.18	40.31	40.31	40.46	39.78	9.23M
March 16, 2026	39.59	39.78	39.78	39.99	39.44	11.21M
March 13, 2026	39.31	39.3	39.3	39.64	38.97	11.89M
March 12, 2026	39.57	39.22	39.22	39.89	39.17	12.85M
March 11, 2026	40.77	40.34	40.34	40.86	40.19	13.54M
March 10, 2026	40.53	40.91	40.91	41.46	40.41	12.62M
March 09, 2026	39.95	40.6	40.6	40.84	39.34	13.19M
March 06, 2026	40.45	39.95	39.95	40.56	39.75	14.45M
March 05, 2026	42.34	41.15	41.15	42.48	40.83	19.52M
March 04, 2026	42.92	42.78	42.78	42.97	42.51	8.08M
March 03, 2026	42.81	42.66	42.66	42.93	42.03	11.08M
March 02, 2026	42.67	43.17	43.17	43.35	42.26	11.79M
February 27, 2026	42.12	42.69	42.69	42.77	42.07	17.41M
February 26, 2026	42.22	42.65	42.51	42.82	42.11	10.89M
February 25, 2026	42.43	42.22	42.08	42.69	42.05	10.1M
February 24, 2026	41.87	42.47	42.33	42.59	41.8	10.18M
February 23, 2026	42.18	41.97	41.83	42.52	41.55	11.09M
February 20, 2026	41.32	42.31	0	42.35	41.32	14.16M
February 19, 2026	41.27	41.68	0	41.78	41.02	10.27M
February 18, 2026	40.99	41.36	0	41.43	40.84	10.63M
February 17, 2026	40.57	41.03	0	41.09	40.52	12.16M
February 13, 2026	40.22	40.87	0	41.11	40.02	10.55M
February 12, 2026	41.55	40.7	0	41.79	40.49	16.61M
February 11, 2026	40.93	41.34	0	41.51	40.87	15.65M
February 10, 2026	40.5	40.9	0	41.3	40.35	13.87M
February 09, 2026	40.21	40.72	0	40.89	39.94	11.66M
February 06, 2026	40.12	40.61	0	40.71	39.77	13.56M
February 05, 2026	39.91	39.87	0	40.22	39.6	14.3M
February 04, 2026	39.35	39.85	0	40.01	39.35	17.48M
February 03, 2026	38.37	39.15	0	39.45	38.25	16.07M
February 02, 2026	37.69	38.39	0	38.5	37.38	11.49M
January 30, 2026	37.61	37.76	0	37.78	37.23	11.12M
January 29, 2026	37.5	37.87	0	37.91	37.23	12.08M
January 28, 2026	37.65	37.38	0	37.8	37.33	13.06M
January 27, 2026	37.47	37.67	0	38.11	37.33	12.33M
January 26, 2026	36.66	37.47	0	37.67	36.56	17.34M
January 23, 2026	36.96	36.64	0	37.55	36.61	24.04M
January 22, 2026	36.6	35.78	0	36.77	35.63	23.65M
January 21, 2026	35.64	36.53	0	36.85	35.51	13.44M
January 20, 2026	35.61	35.51	0	35.84	35.21	17.31M
January 16, 2026	36.34	36.25	0	36.45	36.03	18.02M
January 15, 2026	36.26	36.3	0	36.5	36.16	11.67M
January 14, 2026	35.54	36.18	0	36.24	35.37	20.34M
January 13, 2026	35.18	35.63	0	35.72	35.16	11.48M
January 12, 2026	34.88	35.22	0	35.24	34.78	12.81M
January 09, 2026	35.16	35.2	0	35.37	34.97	14.25M
January 08, 2026	34.84	35.32	0	35.58	34.81	15.22M
January 07, 2026	36.01	35.05	0	36.18	34.87	16.6M
January 06, 2026	35.77	36.07	0	36.14	35.64	18.49M
January 05, 2026	36.09	35.91	0	36.35	35.61	18.68M
January 02, 2026	36.4	36.27	0	36.44	35.94	10.17M