Stockscreener 앱 받기
45.66
0.57%
-0.26
시장 영업 전:
45.39
-0.27
-0.59%
Csx Corp 주식 (CSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $45.89 | $45.24 | $0.645 | 12,866,530.0 | -0.57% |
| 2026-05-14 | $45.93 | $44.26 | $1.67 | 15,463,605.0 | +3.42% |
| 2026-05-13 | $45.10 | $44.24 | $0.865 | 12,714,822.0 | -0.29% |
| 2026-05-12 | $44.88 | $44.23 | $0.655 | 18,823,875.0 | -0.47% |
| 2026-05-11 | $45.16 | $44.60 | $0.555 | 7,995,628.0 | -0.20% |
| 2026-05-08 | $44.98 | $44.45 | $0.535 | 8,766,394.0 | +0.83% |
| 2026-05-07 | $45.62 | $44.38 | $1.24 | 13,421,597.0 | -2.50% |
| 2026-05-06 | $45.81 | $45.02 | $0.79 | 9,798,951.0 | +1.27% |
| 2026-05-05 | $45.24 | $44.62 | $0.62 | 9,600,676.0 | +0.69% |
| 2026-05-04 | $45.33 | $44.47 | $0.86 | 12,077,182.0 | -0.82% |
| 2026-05-01 | $45.54 | $45.03 | $0.51 | 6,244,434.0 | -0.75% |
| 2026-04-30 | $45.54 | $44.77 | $0.77 | 13,267,758.0 | +1.68% |
| 2026-04-29 | $45.41 | $44.57 | $0.845 | 10,048,728.0 | -1.22% |
| 2026-04-28 | $45.77 | $44.98 | $0.79 | 10,818,940.0 | -0.51% |
| 2026-04-27 | $45.77 | $45.06 | $0.71 | 10,646,432.0 | +0.11% |
| 2026-04-24 | $46.36 | $45.34 | $1.02 | 18,762,562.0 | -1.67% |
| 2026-04-23 | $46.55 | $44.81 | $1.74 | 26,636,450.0 | +6.95% |
| 2026-04-22 | $43.80 | $42.88 | $0.92 | 14,733,979.0 | -0.44% |
| 2026-04-21 | $43.80 | $43.23 | $0.565 | 10,797,970.0 | -0.78% |
| 2026-04-20 | $43.80 | $42.95 | $0.845 | 7,395,881.0 | +0.90% |
Csx Corp 주식 (CSX) 연도별 가격 이력
이 심층 분석에서는 Csx Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Csx Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Csx Corp 주식 (CSX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $45.93 | $44.23 | $1.70 | 140,640,224.0 | +0.51% |
| 2026-04 | $46.55 | $40.34 | $6.21 | 256,186,172.0 | +10.67% |
| 2026-03 | $43.34 | $37.88 | $5.46 | 292,392,522.0 | -3.84% |
| 2026-02 | $42.81 | $37.38 | $5.43 | 247,972,053.0 | +13.06% |
| 2026-01 | $38.11 | $34.78 | $3.33 | 303,314,063.0 | +4.17% |
Csx Corp 주식 (CSX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.54 | $34.33 | $3.21 | 240,456,870.0 | +3.00% |
| 2025-11 | $35.99 | $33.63 | $2.36 | 246,512,653.0 | -1.83% |
| 2025-10 | $37.19 | $34.45 | $2.73 | 318,692,830.0 | +1.44% |
| 2025-09 | $35.92 | $31.80 | $4.12 | 322,452,622.0 | +9.23% |
| 2025-08 | $37.25 | $32.04 | $5.21 | 505,392,702.0 | -8.53% |
| 2025-07 | $36.38 | $32.63 | $3.75 | 412,396,999.0 | +8.92% |
| 2025-06 | $33.09 | $30.85 | $2.24 | 303,988,057.0 | +3.29% |
| 2025-05 | $31.77 | $27.74 | $4.03 | 299,770,943.0 | +12.54% |
| 2025-04 | $29.76 | $26.22 | $3.54 | 373,225,443.0 | -4.62% |
| 2025-03 | $32.40 | $28.98 | $3.42 | 301,762,625.0 | -8.06% |
| 2025-02 | $33.74 | $31.61 | $2.13 | 216,941,362.0 | -2.62% |
| 2025-01 | $34.10 | $31.53 | $2.57 | 303,651,104.0 | +1.86% |
Csx Corp 주식 (CSX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.55 | $31.43 | $5.12 | 211,893,959.0 | -12.04% |
| 2024-11 | $37.10 | $33.32 | $3.78 | 218,458,710.0 | +8.65% |
| 2024-10 | $36.19 | $32.84 | $3.35 | 267,451,639.0 | -2.58% |
| 2024-09 | $35.08 | $32.45 | $2.63 | 208,235,427.0 | +0.76% |
| 2024-08 | $35.25 | $32.12 | $3.13 | 221,097,549.0 | -2.36% |
| 2024-07 | $35.63 | $32.07 | $3.56 | 225,655,955.0 | +4.93% |
| 2024-06 | $33.87 | $31.74 | $2.13 | 200,808,414.0 | -0.89% |
| 2024-05 | $34.69 | $32.94 | $1.75 | 241,092,958.0 | +1.60% |
| 2024-04 | $37.00 | $33.13 | $3.87 | 312,082,420.0 | -10.39% |
| 2024-03 | $38.61 | $35.70 | $2.91 | 211,603,365.0 | -2.29% |
| 2024-02 | $40.12 | $35.64 | $4.48 | 241,497,333.0 | +6.27% |
| 2024-01 | $36.12 | $33.45 | $2.67 | 254,350,841.0 | +2.97% |
2.11%
0.45%
자본화:
|
볼륨(24시간):