Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSX5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 178.10 | -3.54 | -1.95% | 181.54 | 181.72 | 177.37 | 7,735 |
| Jun 13 2024 | 181.64 | -3.72 | -2.01% | 185.40 | 185.40 | 181.34 | 3,594 |
| Jun 12 2024 | 185.36 | 2.60 | 1.42% | 183.66 | 185.85 | 183.21 | 4,952 |
| Jun 11 2024 | 182.76 | -1.86 | -1.01% | 185.20 | 185.44 | 181.90 | 7,476 |
| Jun 10 2024 | 184.62 | -1.30 | -0.70% | 183.74 | 184.63 | 183.13 | 3,728 |
| Jun 07 2024 | 185.92 | -0.66 | -0.35% | 185.12 | 186.51 | 183.53 | 4,421 |
| Jun 06 2024 | 186.58 | 1.12 | 0.60% | 187.08 | 187.32 | 185.80 | 16,180 |
| Jun 05 2024 | 185.46 | 2.99 | 1.64% | 183.80 | 185.82 | 183.33 | 1,775 |
| Jun 04 2024 | 182.47 | -1.85 | -1.00% | 182.98 | 183.95 | 181.90 | 8,767 |
| Jun 03 2024 | 184.32 | 1.07 | 0.58% | 185.50 | 185.63 | 183.92 | 1,626 |
| May 31 2024 | 183.25 | -0.35 | -0.19% | 183.54 | 184.23 | 182.91 | 1,942 |
| May 30 2024 | 183.60 | 0.84 | 0.46% | 182.54 | 183.70 | 182.08 | 2,820 |
| May 29 2024 | 182.76 | -2.46 | -1.33% | 185.26 | 185.26 | 182.42 | 10,460 |
| May 28 2024 | 185.22 | 0.01 | 0.01% | 187.08 | 187.08 | 184.66 | 10,078 |
| May 24 2024 | 185.21 | -0.01 | -0.01% | 184.66 | 185.46 | 184.24 | 1,519 |
| May 23 2024 | 185.22 | 0.41 | 0.22% | 185.64 | 186.38 | 184.85 | 4,568 |
| May 22 2024 | 184.81 | -0.83 | -0.45% | 185.06 | 185.42 | 184.69 | 21,617 |
| May 21 2024 | 185.64 | -0.84 | -0.45% | 185.60 | 185.78 | 184.88 | 22,796 |
| May 20 2024 | 186.48 | 0.72 | 0.39% | 186.30 | 186.71 | 186.06 | 1,286 |
| May 17 2024 | 185.76 | -0.32 | -0.17% | 185.50 | 186.07 | 184.93 | 30,468 |
| May 16 2024 | 186.08 | -0.96 | -0.51% | 186.76 | 186.92 | 185.89 | 11,049 |
| May 15 2024 | 187.04 | 0.74 | 0.40% | 186.88 | 187.72 | 186.02 | 9,537 |
| May 14 2024 | 186.30 | 0.18 | 0.10% | 186.20 | 186.41 | 185.29 | 13,726 |
| May 13 2024 | 186.12 | 0.09 | 0.05% | 186.28 | 186.38 | 185.73 | 23,442 |
| May 10 2024 | 186.03 | 1.02 | 0.55% | 186.08 | 186.69 | 185.91 | 4,156 |
| May 09 2024 | 185.01 | 0.99 | 0.54% | 183.74 | 185.26 | 183.44 | 17,366 |
| May 08 2024 | 184.02 | 0.87 | 0.48% | 183.58 | 184.45 | 183.40 | 8,424 |
| May 07 2024 | 183.15 | 3.46 | 1.93% | 182.04 | 183.38 | 181.39 | 16,739 |
| May 03 2024 | 179.69 | 1.16 | 0.65% | 178.90 | 181.16 | 178.68 | 8,481 |
| May 02 2024 | 178.53 | 0.70 | 0.39% | 178.80 | 179.29 | 178.24 | 6,267 |
| May 01 2024 | 177.83 | -1.54 | -0.86% | 179.00 | 179.00 | 177.75 | 1,392 |
| Apr 30 2024 | 179.37 | -2.20 | -1.21% | 181.96 | 181.96 | 179.17 | 2,172 |
| Apr 29 2024 | 181.57 | -0.63 | -0.35% | 183.06 | 183.18 | 181.26 | 3,394 |
| Apr 26 2024 | 182.20 | 2.84 | 1.58% | 181.18 | 182.69 | 180.40 | 27,894 |
| Apr 25 2024 | 179.36 | -1.80 | -0.99% | 180.74 | 180.90 | 177.90 | 2,667 |
| Apr 24 2024 | 181.16 | -0.80 | -0.44% | 182.26 | 182.94 | 180.94 | 2,956 |
| Apr 23 2024 | 181.96 | 2.91 | 1.63% | 180.34 | 182.12 | 180.17 | 6,309 |
| Apr 22 2024 | 179.05 | 1.11 | 0.62% | 178.68 | 179.37 | 178.51 | 9,429 |
| Apr 19 2024 | 177.94 | -0.88 | -0.49% | 177.10 | 178.63 | 176.77 | 14,999 |
| Apr 18 2024 | 178.82 | 0.69 | 0.39% | 178.92 | 179.04 | 177.62 | 3,985 |
| Apr 17 2024 | 178.13 | 0.32 | 0.18% | 178.62 | 179.99 | 177.95 | 17,369 |
| Apr 16 2024 | 177.81 | -2.35 | -1.30% | 177.66 | 179.07 | 177.25 | 14,494 |
| Apr 15 2024 | 180.16 | 1.17 | 0.65% | 180.40 | 182.30 | 179.92 | 1,667 |
| Apr 12 2024 | 178.99 | -0.67 | -0.37% | 181.86 | 181.91 | 178.45 | 14,938 |
| Apr 11 2024 | 179.66 | -1.14 | -0.63% | 181.16 | 181.38 | 178.49 | 6,052 |
| Apr 10 2024 | 180.80 | 0.36 | 0.20% | 181.74 | 182.21 | 178.97 | 7,548 |
| Apr 09 2024 | 180.44 | -2.01 | -1.10% | 182.00 | 182.07 | 180.12 | 4,498 |
| Apr 08 2024 | 182.45 | 1.33 | 0.73% | 181.88 | 182.77 | 181.55 | 6,231 |
| Apr 05 2024 | 181.12 | -2.34 | -1.28% | 181.06 | 181.39 | 179.99 | 2,905 |
| Apr 04 2024 | 183.46 | 0.22 | 0.12% | 183.62 | 184.04 | 183.16 | 3,474 |
| Apr 03 2024 | 183.24 | 0.86 | 0.47% | 182.72 | 183.43 | 182.52 | 3,786 |
| Apr 02 2024 | 182.38 | -1.34 | -0.73% | 184.90 | 185.22 | 181.97 | 12,394 |
| Mar 28 2024 | 183.72 | 0.10 | 0.05% | 184.04 | 184.22 | 183.67 | 58,122 |
| Mar 27 2024 | 183.62 | 0.49 | 0.27% | 183.28 | 184.28 | 182.97 | 14,229 |
| Mar 26 2024 | 183.13 | 0.87 | 0.48% | 182.22 | 183.45 | 181.93 | 13,952 |
| Mar 25 2024 | 182.26 | 0.37 | 0.20% | 181.32 | 182.65 | 181.26 | 10,430 |
| Mar 22 2024 | 181.89 | -0.62 | -0.34% | 181.78 | 182.14 | 180.87 | 9,648 |
| Mar 21 2024 | 182.51 | 1.97 | 1.09% | 182.12 | 182.62 | 181.26 | 20,148 |
| Mar 20 2024 | 180.54 | -0.13 | -0.07% | 180.12 | 180.92 | 179.71 | 12,093 |
| Mar 19 2024 | 180.67 | 0.77 | 0.43% | 179.70 | 180.73 | 179.46 | 19,534 |
