CSX Corporation Common Stockのデータ

CSX Corporation Common Stockの基本情報

名前 CSX Corporation Common Stock
ティッカー CSX
国 United States
上場年 nan
セクター Transportation

CSX Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.12 90.09 90.42 90.75 4949900.0 90.75
2021-02-12 90.41 88.6 88.6 90.14 3345400.0 90.14
2021-02-11 89.16 87.67 88.94 88.75 3919100.0 88.75
2021-02-10 89.39 87.62 89.16 88.18 3179000.0 88.18
2021-02-09 88.72 86.01 86.81 88.47 3702700.0 88.47
2021-02-08 88.53 86.98 88.27 87.26 5056500.0 87.26
2021-02-05 89.53 88.5 89.44 88.55 3112700.0 88.55
2021-02-04 89.79 87.87 89.33 88.42 4014000.0 88.42
2021-02-03 90.02 89.07 89.56 89.32 3197700.0 89.32
2021-02-02 90.16 87.15 87.57 89.64 3945200.0 89.64
2021-02-01 87.57 86.18 86.18 87.05 4268100.0 87.05
2021-01-29 87.5 85.53 86.01 85.76 5596200.0 85.76
2021-01-28 87.81 84.43 85.37 86.7 5112500.0 86.7
2021-01-27 85.91 83.11 85.34 83.89 6883600.0 83.89
2021-01-26 88.74 86.6 87.96 86.83 3767200.0 86.83
2021-01-25 88.07 85.88 87.73 87.88 5045100.0 87.88
2021-01-22 90.49 87.53 89.46 87.64 6615400.0 87.64
2021-01-21 92.78 91.19 92.59 91.61 4307300.0 91.61
2021-01-20 93.34 92.11 93.0 93.21 4378000.0 93.21
2021-01-19 94.35 92.54 93.73 92.66 3105700.0 92.66
2021-01-15 93.83 91.9 93.17 93.42 4170900.0 93.42
2021-01-14 94.85 93.28 94.71 93.49 3286200.0 93.49
2021-01-13 95.98 94.05 95.75 94.64 5135600.0 94.64
2021-01-12 96.45 94.75 95.14 95.89 3170300.0 95.89
2021-01-11 97.54 95.12 95.44 95.99 4092100.0 95.99
2021-01-08 96.27 93.86 93.86 95.84 4176900.0 95.84
2021-01-07 94.46 92.06 92.7 94.03 3895200.0 94.03
2021-01-06 92.03 89.24 89.28 91.86 4487900.0 91.86
2021-01-05 90.09 87.81 87.88 89.48 3454600.0 89.48
2021-01-04 91.04 87.39 90.66 87.99 5186900.0 87.99
2020-12-31 90.91 89.66 89.96 90.75 3021200.0 90.75
2020-12-30 90.49 89.5 89.69 90.33 1978300.0 90.33
2020-12-29 91.23 88.69 90.95 89.33 2740200.0 89.33
2020-12-28 91.25 90.35 90.56 90.64 1672100.0 90.64
2020-12-24 90.22 89.15 89.79 90.05 876400.0 90.05
2020-12-23 90.51 89.22 89.89 89.67 4027300.0 89.67
2020-12-22 90.19 89.1 89.26 89.55 4876400.0 89.55
2020-12-21 90.37 88.57 88.78 89.69 2763100.0 89.69
2020-12-18 90.98 89.45 90.48 90.66 5637200.0 90.66
2020-12-17 90.97 89.33 89.33 90.55 2947400.0 90.55
2020-12-16 90.37 88.97 90.05 89.1 3040800.0 89.1
2020-12-15 90.52 88.84 89.88 90.22 3981700.0 90.22
2020-12-14 91.33 88.89 91.21 88.92 2612300.0 88.92
2020-12-11 90.69 89.0 89.21 90.43 3345900.0 90.43
2020-12-10 90.55 89.54 89.55 90.0 4333800.0 90.0
2020-12-09 92.29 91.2 91.68 91.73 2837500.0 91.73
2020-12-08 92.09 90.98 91.15 91.5 3707100.0 91.5
2020-12-07 92.32 91.1 91.45 92.04 4456600.0 92.04
2020-12-04 91.97 90.46 90.64 91.85 4674800.0 91.85
2020-12-03 91.6 89.97 90.99 90.43 5121000.0 90.43
2020-12-02 91.36 90.02 90.03 90.68 5072900.0 90.68
2020-12-01 92.08 90.35 90.92 90.62 4968900.0 90.62
2020-11-30 91.84 89.96 91.09 90.05 6642800.0 90.05
2020-11-27 92.72 91.14 92.49 91.29 1380200.0 91.29
2020-11-25 93.12 91.56 92.99 92.24 2375200.0 91.98
2020-11-24 93.46 92.22 93.46 92.92 7771300.0 92.66
2020-11-23 92.67 91.25 91.96 92.06 3077600.0 91.8
2020-11-20 92.28 90.94 91.53 91.54 2132100.0 91.28
2020-11-19 91.85 90.19 90.85 91.7 2775600.0 91.44
2020-11-18 93.64 91.29 92.84 91.33 2632900.0 91.07
2020-11-17 92.92 91.44 91.82 92.5 2455900.0 92.24
2020-11-16 93.08 91.28 92.23 93.0 3589500.0 92.74
2020-11-13 91.65 89.73 90.11 90.6 3409100.0 90.34
2020-11-12 90.55 88.92 89.49 89.73 4070600.0 89.48
2020-11-11 91.88 89.3 91.6 90.04 4392600.0 89.79
2020-11-10 91.88 87.18 87.75 91.4 7164000.0 91.14
2020-11-09 93.71 88.02 90.35 88.2 5963500.0 87.95
2020-11-06 87.69 85.62 87.18 86.18 2890600.0 85.94
2020-11-05 87.89 85.0 85.51 87.03 6104000.0 86.78
2020-11-04 87.55 84.56 85.48 84.83 6449000.0 84.59
2020-11-03 84.79 82.23 82.63 84.22 5598400.0 83.98
2020-11-02 82.11 79.25 80.33 81.76 5828500.0 81.53
2020-10-30 79.01 77.5 77.65 78.94 5884100.0 78.72
2020-10-29 78.94 75.39 75.67 77.89 5506200.0 77.67
2020-10-28 77.56 75.74 76.47 75.93 6200600.0 75.72
2020-10-27 79.47 77.62 78.99 78.09 5462100.0 77.87
2020-10-26 80.39 78.32 80.33 78.87 3331800.0 78.65
2020-10-23 82.58 80.36 81.7 81.29 3178500.0 81.06
2020-10-22 84.81 81.02 82.16 81.73 7151600.0 81.5
2020-10-21 80.08 78.63 79.2 78.72 4684300.0 78.5
2020-10-20 81.22 79.16 79.3 80.13 2804300.0 79.9
2020-10-19 80.86 78.81 79.81 79.05 3108600.0 78.83
2020-10-16 81.34 80.08 80.95 80.11 5289500.0 79.88
2020-10-15 81.15 79.27 79.56 81.03 2739500.0 80.8
2020-10-14 81.25 79.46 79.46 80.47 4131800.0 80.24
2020-10-13 80.99 78.96 80.51 79.19 4323400.0 78.97
2020-10-12 80.21 78.43 78.93 79.56 4698500.0 79.34
2020-10-09 78.94 77.97 77.97 78.48 2124000.0 78.26
2020-10-08 79.2 77.2 78.92 77.71 3444600.0 77.49
2020-10-07 79.15 77.04 77.11 78.69 3496400.0 78.47
2020-10-06 78.4 76.47 77.97 76.72 3297200.0 76.5
2020-10-05 78.29 77.31 77.49 77.74 2865300.0 77.52
2020-10-02 77.87 76.31 76.78 77.15 3549200.0 76.93
2020-10-01 78.35 76.27 78.35 76.86 4249200.0 76.64
2020-09-30 79.23 77.38 78.39 77.67 4877600.0 77.45
2020-09-29 79.46 77.57 78.96 77.6 3802500.0 77.38
2020-09-28 79.72 78.5 79.16 79.33 2896900.0 79.11
2020-09-25 78.33 76.65 77.24 78.08 3459200.0 77.86
2020-09-24 77.55 75.38 76.07 76.58 4245800.0 76.36
2020-09-23 78.99 76.09 78.67 76.5 4486900.0 76.28
2020-09-22 78.28 77.14 77.65 77.93 3634300.0 77.71
2020-09-21 78.76 76.31 78.3 77.58 4358400.0 77.36
2020-09-18 80.58 79.25 79.75 79.83 6739100.0 79.6
2020-09-17 80.0 77.38 77.99 79.5 4618600.0 79.28
2020-09-16 81.4 79.14 81.2 79.35 4985500.0 79.13
2020-09-15 81.1 79.25 79.74 80.27 4996100.0 80.04
2020-09-14 79.39 77.25 77.84 78.96 3498100.0 78.74
2020-09-11 77.42 76.06 76.25 77.17 2892700.0 76.95
2020-09-10 77.0 75.28 76.35 75.82 3725000.0 75.61
2020-09-09 77.88 75.68 75.73 76.66 3663300.0 76.44
2020-09-08 76.57 74.14 75.37 75.26 4100800.0 75.05
2020-09-04 76.97 74.41 76.23 75.51 4178900.0 75.3
2020-09-03 78.41 75.08 78.32 75.65 4718700.0 75.44
2020-09-02 78.65 77.17 77.95 77.68 8116100.0 77.46
2020-09-01 78.06 75.75 76.21 78.04 3319000.0 77.82
2020-08-31 77.56 76.15 77.18 76.46 3215300.0 76.24
2020-08-28 77.18 75.77 75.97 77.07 2654500.0 76.85
2020-08-27 76.73 75.28 75.99 76.19 2542000.0 75.72
2020-08-26 75.79 74.97 75.48 75.41 2820100.0 74.94
2020-08-25 75.93 74.82 75.59 75.83 2533500.0 75.36
2020-08-24 75.18 74.38 74.57 75.11 2602600.0 74.64
2020-08-21 74.26 73.42 73.9 74.13 3025000.0 73.67
2020-08-20 74.17 73.25 73.3 73.91 2548200.0 73.45
2020-08-19 74.85 73.91 74.72 74.05 2713900.0 73.59
2020-08-18 75.19 74.32 75.19 74.41 2414900.0 73.95
2020-08-17 75.28 74.35 74.42 74.99 2988700.0 74.52
2020-08-14 74.67 73.49 73.67 74.25 2383100.0 73.79
2020-08-13 74.96 73.75 74.51 74.0 2558600.0 73.54
2020-08-12 76.31 74.93 75.58 75.03 3025100.0 74.56
2020-08-11 76.47 74.67 75.1 75.14 5479400.0 74.67
2020-08-10 74.43 72.93 73.35 74.08 3904000.0 73.62
2020-08-07 73.23 71.83 71.95 72.93 3428100.0 72.48
2020-08-06 72.65 71.22 71.45 72.27 2376500.0 71.82
2020-08-05 71.52 70.81 71.16 71.43 2171900.0 70.99
2020-08-04 70.78 69.8 70.17 70.76 3119900.0 70.32
2020-08-03 71.65 70.28 71.19 70.35 2742700.0 69.91
2020-07-31 71.39 68.07 69.91 71.34 5576400.0 70.9
2020-07-30 71.3 70.06 70.98 70.24 3217000.0 69.8
2020-07-29 72.13 70.38 70.69 71.92 3883000.0 71.47
2020-07-28 71.33 69.95 71.3 70.1 2981200.0 69.66
2020-07-27 72.21 70.92 70.99 71.59 3412100.0 71.14
2020-07-24 72.61 71.25 71.75 71.34 2954200.0 70.9
2020-07-23 72.95 70.93 72.07 71.53 5102800.0 71.08
2020-07-22 73.77 72.29 72.5 73.26 4209100.0 72.8
2020-07-21 72.59 71.6 71.92 72.43 2541300.0 71.98
2020-07-20 72.04 70.88 71.86 71.56 2973500.0 71.11
2020-07-17 72.45 71.0 71.65 72.16 2947800.0 71.71
2020-07-16 71.87 70.2 70.29 71.07 2779600.0 70.63
2020-07-15 71.02 69.38 70.5 70.66 4396500.0 70.22
2020-07-14 69.45 67.8 68.06 69.34 3874500.0 68.91
2020-07-13 69.97 67.58 68.21 68.64 4019800.0 68.21
2020-07-10 68.09 67.16 67.69 67.54 3667500.0 67.12
2020-07-09 69.05 67.48 68.29 67.86 4275400.0 67.44
2020-07-08 69.25 68.17 68.64 69.1 2975800.0 68.67
2020-07-07 70.03 68.35 69.43 68.52 2908000.0 68.09
2020-07-06 70.68 69.69 69.73 70.25 2774400.0 69.81
2020-07-02 69.88 68.68 69.16 68.86 2543200.0 68.43
2020-07-01 70.29 67.87 69.86 68.24 3283400.0 67.82
2020-06-30 70.31 67.99 68.16 69.74 3621400.0 69.31
2020-06-29 68.52 66.34 66.57 68.5 3561100.0 68.07
2020-06-26 68.29 65.37 68.0 65.91 9397400.0 65.5
2020-06-25 68.35 66.41 67.32 68.22 2918600.0 67.8
2020-06-24 68.86 67.44 68.43 67.5 3738200.0 67.08
2020-06-23 69.86 68.75 69.32 69.43 3105700.0 69.0
2020-06-22 68.67 67.07 67.75 68.6 3226700.0 68.17
2020-06-19 70.47 67.75 70.4 67.99 7092700.0 67.57
2020-06-18 70.12 69.08 69.24 69.47 2789500.0 69.04
2020-06-17 71.07 69.83 71.07 69.9 3058600.0 69.47
2020-06-16 72.57 69.58 72.56 70.36 3887900.0 69.92
2020-06-15 70.56 67.44 67.91 70.15 3922300.0 69.71
2020-06-12 70.67 68.06 70.51 69.57 4170700.0 69.14
2020-06-11 72.4 68.22 71.78 68.29 4971000.0 67.87
2020-06-10 74.13 72.36 73.66 73.29 4080500.0 72.83
2020-06-09 74.22 73.06 73.57 73.66 3437500.0 73.2
2020-06-08 75.99 73.82 74.82 74.33 4632000.0 73.87
2020-06-05 76.91 74.93 75.95 75.08 5925400.0 74.61
2020-06-04 74.48 73.7 74.1 74.04 3136300.0 73.58
2020-06-03 74.87 73.0 73.41 74.67 3919500.0 74.21
2020-06-02 72.47 71.13 71.68 72.18 3034800.0 71.73
2020-06-01 71.58 70.33 70.98 70.86 2749900.0 70.42
2020-05-29 72.35 70.01 70.95 71.58 5284800.0 71.13
2020-05-28 74.0 70.71 73.98 71.25 5479800.0 70.81
2020-05-27 73.93 72.71 72.79 73.6 5586700.0 72.88
2020-05-26 72.16 70.04 70.48 72.14 5751200.0 71.44
2020-05-22 68.63 67.42 67.5 68.53 2723600.0 67.86
2020-05-21 68.28 66.92 68.1 67.8 3357600.0 67.14
2020-05-20 69.81 68.11 68.84 68.36 5168100.0 67.69
2020-05-19 67.56 65.96 66.64 65.96 4534900.0 65.32
2020-05-18 66.9 64.05 64.49 66.39 3996100.0 65.74
2020-05-15 62.61 61.62 62.04 62.0 5259000.0 61.4
2020-05-14 63.09 60.0 61.92 62.97 3893300.0 62.36
2020-05-13 64.09 61.68 64.09 62.33 4144100.0 61.72
2020-05-12 66.2 64.14 66.2 64.16 2893100.0 63.54
2020-05-11 66.7 65.14 65.19 65.91 3146000.0 65.27
2020-05-08 66.3 64.68 64.75 66.11 2830000.0 65.47
2020-05-07 64.42 63.19 63.59 63.92 3361300.0 63.3
2020-05-06 64.22 62.52 63.95 62.63 5289900.0 62.02
2020-05-05 64.97 63.57 64.36 63.77 4341600.0 63.15
2020-05-04 64.72 63.05 64.72 63.74 3871500.0 63.12
2020-05-01 65.59 64.55 65.59 65.0 7579300.0 64.37
2020-04-30 67.82 66.01 67.02 66.23 8379100.0 65.59
2020-04-29 69.28 67.77 68.38 68.15 4067400.0 67.49
2020-04-28 67.64 65.83 67.16 66.85 6002300.0 66.2
2020-04-27 66.78 64.77 65.5 66.41 7198300.0 65.76
2020-04-24 64.0 61.38 62.58 63.82 3990800.0 63.2
2020-04-23 64.13 61.3 63.9 61.47 4662200.0 60.87
2020-04-22 62.41 59.47 60.65 60.89 5274400.0 60.3
2020-04-21 60.31 58.8 59.33 59.48 4565200.0 58.9
2020-04-20 62.57 60.27 61.02 61.0 4797100.0 60.41
2020-04-17 63.66 62.03 62.92 62.77 6837600.0 62.16
2020-04-16 61.21 58.97 61.21 60.64 4927500.0 60.05
2020-04-15 61.01 59.9 60.37 60.89 3180600.0 60.3
2020-04-14 63.39 62.05 62.12 62.54 3244700.0 61.93
2020-04-13 63.88 60.94 63.31 61.57 4186100.0 60.97
2020-04-09 64.8 63.1 63.89 64.0 5150600.0 63.38
2020-04-08 63.88 61.8 62.23 63.52 3771600.0 62.9
2020-04-07 64.82 60.8 64.33 61.15 5647400.0 60.55
2020-04-06 61.69 59.22 60.66 61.27 6486800.0 60.67
2020-04-03 57.66 55.9 56.61 56.77 5271800.0 56.22
2020-04-02 57.12 53.63 54.17 56.86 5459100.0 56.31
2020-04-01 55.23 53.25 54.1 54.85 4703700.0 54.32
2020-03-31 58.15 56.32 57.72 57.3 5590800.0 56.74
2020-03-30 58.26 55.74 56.11 58.02 5029300.0 57.46
2020-03-27 57.82 55.03 56.27 56.29 5588500.0 55.74
2020-03-26 59.13 55.83 57.12 58.57 6366200.0 58.0
2020-03-25 60.57 55.01 55.11 56.53 7658200.0 55.98
2020-03-24 55.69 49.51 50.98 55.5 7612000.0 54.96
2020-03-23 50.79 46.81 49.43 47.66 7631200.0 47.2
2020-03-20 55.18 49.6 54.51 49.87 9861800.0 49.38
2020-03-19 56.2 48.79 50.53 55.01 6092500.0 54.47
2020-03-18 52.48 48.06 50.67 50.97 7879000.0 50.47
2020-03-17 54.93 48.17 49.51 54.26 8822100.0 53.73
2020-03-16 53.36 47.56 49.02 48.93 11278600.0 48.45
2020-03-13 58.79 54.01 56.5 57.94 12272900.0 57.38
2020-03-12 56.4 51.88 53.55 53.41 12256700.0 52.89
2020-03-11 61.83 58.06 60.89 58.31 10872500.0 57.74
2020-03-10 63.16 59.35 62.32 62.88 8232800.0 62.27
2020-03-09 63.73 59.59 62.95 60.39 8465700.0 59.8
2020-03-06 68.83 65.72 65.94 68.25 5189500.0 67.59
2020-03-05 70.58 68.63 69.93 68.96 4894700.0 68.29
2020-03-04 72.24 69.38 69.87 72.0 5576300.0 71.3
2020-03-03 73.04 68.55 70.23 68.91 8122400.0 68.24
2020-03-02 71.41 68.98 70.32 70.75 10651300.0 70.06
2020-02-28 70.96 68.42 70.08 70.45 11539000.0 69.76
2020-02-27 75.44 72.18 73.66 72.27 8697200.0 71.57
2020-02-26 76.74 74.73 76.13 75.31 6862500.0 74.32
2020-02-25 78.64 75.4 78.13 75.57 8901100.0 74.58
2020-02-24 78.59 77.6 77.97 78.06 7515900.0 77.03
2020-02-21 80.44 79.46 79.89 79.56 3853400.0 78.51
2020-02-20 80.62 79.6 80.08 80.45 2241900.0 79.39
2020-02-19 80.25 79.6 79.8 80.17 2251800.0 79.12
2020-02-18 80.09 78.98 79.36 79.51 2735000.0 78.46