Historical Prices for CSX Corp (Nasdaq:CSX)

CSX Corp (CSX)

33.24 -0.44 (-1.31%)

Company Profile

CSX Corp is a leading transportation company that operates a substantial freight rail network in the eastern United States, offering services for a diverse range of industries. The company specializes in the movement of various commodities, such as coal, chemicals, intermodal containers, agricultural products, and automotive components, ensuring efficient transportation solutions that support both local and national economies. With a commitment to operational efficiency and sustainability, CSX leverages advanced technology and infrastructure to enhance the reliability of its services, making it a crucial player in the logistics and transportation sector.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	33.59	33.74	33.23	33.24	10,139,347	33.24
12/12/2024	33.67	33.93	33.52	33.68	9,631,688	33.68
12/11/2024	34.06	34.23	33.58	33.61	12,463,751	33.61
12/10/2024	33.89	34.46	33.71	34.17	11,257,205	34.17
12/09/2024	34.23	34.63	33.91	33.97	10,630,186	33.97
12/06/2024	34.63	34.90	34.44	34.45	10,495,017	34.45
12/05/2024	35.37	35.37	34.58	34.62	13,150,650	34.62
12/04/2024	35.95	35.95	34.89	35.30	17,536,083	35.30
12/03/2024	36.27	36.50	35.79	36.00	9,960,370	36.00
12/02/2024	36.51	36.55	35.80	36.34	12,161,302	36.34
11/29/2024	36.46	36.76	36.46	36.55	5,129,486	36.55
11/27/2024	36.76	36.91	36.51	36.58	6,371,093	36.46
11/26/2024	36.47	36.81	36.03	36.69	9,605,853	36.57
11/25/2024	35.97	36.75	35.97	36.62	13,875,115	36.50
11/22/2024	35.47	35.91	35.37	35.78	10,783,272	35.66
11/21/2024	34.70	35.36	34.60	35.34	12,035,335	35.22
11/20/2024	34.68	34.78	34.41	34.57	7,937,757	34.46
11/19/2024	34.52	34.88	34.50	34.60	10,463,045	34.49
11/18/2024	35.35	35.49	34.95	34.97	7,651,891	34.86
11/15/2024	35.56	35.69	35.00	35.13	10,597,949	35.01
11/14/2024	36.33	36.45	35.50	35.63	14,937,555	35.51
11/13/2024	35.98	36.53	35.92	36.48	8,669,715	36.36
11/12/2024	36.40	36.58	36.03	36.13	11,420,821	36.01
11/11/2024	36.29	36.95	36.25	36.52	10,200,254	36.40
11/08/2024	35.63	36.06	35.30	36.00	13,342,566	35.88
11/07/2024	36.64	36.72	35.23	35.56	22,332,387	35.44
11/06/2024	36.04	37.10	35.95	36.88	25,958,627	36.76
11/05/2024	33.41	34.04	33.35	34.02	7,987,203	33.91
11/04/2024	33.47	33.87	33.32	33.36	12,458,180	33.25
11/01/2024	33.69	33.92	33.34	33.39	11,062,337	33.28
10/31/2024	33.56	34.00	33.42	33.64	11,551,299	33.53
10/30/2024	33.19	33.77	33.19	33.54	11,865,105	33.43
10/29/2024	33.18	33.67	33.12	33.25	13,081,647	33.14
10/28/2024	33.44	33.54	33.19	33.26	8,015,476	33.15
10/25/2024	33.21	33.35	32.96	33.27	14,067,081	33.16
10/24/2024	33.37	33.57	32.84	33.10	15,050,931	32.99
10/23/2024	33.64	33.70	33.33	33.59	11,925,138	33.48
10/22/2024	33.55	33.88	33.34	33.85	11,223,399	33.74
10/21/2024	34.07	34.20	33.61	33.66	10,142,481	33.55
10/18/2024	33.20	34.33	33.13	34.12	21,248,694	34.01
10/17/2024	33.90	34.28	33.09	33.09	28,486,986	32.98
10/16/2024	35.79	36.19	35.42	35.47	17,615,074	35.35
10/15/2024	35.42	35.94	35.28	35.50	12,258,762	35.38
10/14/2024	34.96	35.35	34.67	35.29	11,825,145	35.17
10/11/2024	34.65	35.01	34.59	34.96	6,766,474	34.85
10/10/2024	34.15	34.57	33.98	34.53	6,551,666	34.42
10/09/2024	33.92	34.35	33.84	34.26	7,715,672	34.15
10/08/2024	33.71	34.13	33.60	33.87	9,186,612	33.76
10/07/2024	34.24	34.27	33.53	33.65	10,763,254	33.54
10/04/2024	34.79	35.08	34.11	34.49	10,243,205	34.38
10/03/2024	34.11	34.28	33.64	34.12	14,234,273	34.01
10/02/2024	34.47	34.76	34.16	34.17	7,030,858	34.06
10/01/2024	34.42	34.66	34.01	34.52	10,638,527	34.41
9/30/2024	34.57	34.91	34.23	34.53	9,407,644	34.42
9/27/2024	34.27	35.03	34.12	34.53	11,446,936	34.42
9/26/2024	33.67	34.10	33.62	33.90	8,115,906	33.79
9/25/2024	34.20	34.22	33.47	33.52	8,277,066	33.41
9/24/2024	34.02	34.41	33.89	34.14	10,493,839	34.03
9/23/2024	34.86	34.93	33.77	34.02	13,002,409	33.91
9/20/2024	34.66	34.96	34.27	34.93	31,214,841	34.82
9/19/2024	34.53	34.97	34.31	34.80	12,032,016	34.69
9/18/2024	34.09	34.35	33.80	34.05	8,451,794	33.94
9/17/2024	33.95	34.27	33.93	34.07	6,838,488	33.96
9/16/2024	33.75	34.13	33.56	33.81	8,007,079	33.70