Stockscreener 앱 받기
34.02
1.98%
0.66
시간 외 거래:
34.19
0.17
+0.50%
Csx Corp 주식 (CSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $34.04 | $33.35 | $0.69 | 7,557,273.0 | +1.98% |
| 2024-11-04 | $33.87 | $33.32 | $0.545 | 12,197,629.0 | -0.09% |
| 2024-11-01 | $33.92 | $33.34 | $0.575 | 10,510,564.0 | -0.74% |
| 2024-10-31 | $34.00 | $33.42 | $0.58 | 11,138,216.0 | +0.30% |
| 2024-10-30 | $33.77 | $33.19 | $0.58 | 10,644,928.0 | +0.87% |
| 2024-10-29 | $33.67 | $33.12 | $0.55 | 11,652,202.0 | -0.03% |
| 2024-10-28 | $33.54 | $33.19 | $0.355 | 7,005,955.0 | -0.03% |
| 2024-10-25 | $33.35 | $32.96 | $0.39 | 13,598,984.0 | +0.51% |
| 2024-10-24 | $33.57 | $32.84 | $0.73 | 14,722,158.0 | -1.46% |
| 2024-10-23 | $33.70 | $33.33 | $0.368 | 11,368,516.0 | -0.77% |
| 2024-10-22 | $33.88 | $33.34 | $0.545 | 10,591,964.0 | +0.56% |
| 2024-10-21 | $34.20 | $33.61 | $0.59 | 9,341,053.0 | -1.35% |
| 2024-10-18 | $34.33 | $33.13 | $1.20 | 21,055,009.0 | +3.11% |
| 2024-10-17 | $34.28 | $33.09 | $1.19 | 27,018,527.0 | -6.71% |
| 2024-10-16 | $36.19 | $35.42 | $0.765 | 16,774,060.0 | -0.08% |
| 2024-10-15 | $35.94 | $35.28 | $0.66 | 11,703,577.0 | +0.60% |
| 2024-10-14 | $35.35 | $34.67 | $0.674 | 11,468,849.0 | +0.94% |
| 2024-10-11 | $35.01 | $34.59 | $0.42 | 6,523,332.0 | +1.25% |
| 2024-10-10 | $34.57 | $33.98 | $0.585 | 6,113,505.0 | +0.79% |
| 2024-10-09 | $34.35 | $33.84 | $0.515 | 7,310,737.0 | +1.15% |
| 2024-10-08 | $34.13 | $33.60 | $0.53 | 9,019,604.0 | +0.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.04 | $33.32 | $0.72 | 37,822,739.0 | +1.13% |
| 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% |
Csx Corp 주식 (CSX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.09 | $32.37 | $2.72 | 234,833,762.0 | +7.34% |
| 2023-11 | $32.64 | $29.38 | $3.27 | 246,686,752.0 | +8.21% |
| 2023-10 | $32.00 | $28.84 | $3.16 | 298,894,535.0 | -2.93% |
| 2023-09 | $31.57 | $29.45 | $2.12 | 285,986,390.0 | +1.82% |
| 2023-08 | $33.42 | $30.12 | $3.30 | 268,047,541.0 | -9.36% |
| 2023-07 | $34.38 | $31.83 | $2.55 | 288,706,796.0 | -2.29% |
| 2023-06 | $34.18 | $31.05 | $3.13 | 239,677,380.0 | +11.18% |
| 2023-05 | $33.07 | $30.40 | $2.67 | 230,547,388.0 | +0.10% |
| 2023-04 | $32.27 | $29.15 | $3.12 | 275,363,479.0 | +2.34% |
| 2023-03 | $31.44 | $27.60 | $3.84 | 331,600,277.0 | -1.80% |
| 2023-02 | $32.88 | $29.76 | $3.12 | 255,978,198.0 | -1.39% |
| 2023-01 | $33.04 | $29.39 | $3.65 | 273,129,955.0 | -0.19% |
Csx Corp 주식 (CSX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.33 | $30.52 | $2.81 | 268,542,011.0 | -5.23% |
| 2022-11 | $32.73 | $28.12 | $4.61 | 305,746,545.0 | +12.49% |
| 2022-10 | $29.37 | $25.80 | $3.57 | 364,771,370.0 | +9.08% |
| 2022-09 | $32.92 | $26.61 | $6.31 | 397,013,868.0 | -15.83% |
| 2022-08 | $34.71 | $31.39 | $3.32 | 298,073,016.0 | -2.10% |
| 2022-07 | $32.37 | $27.59 | $4.77 | 295,449,749.0 | +11.25% |
| 2022-06 | $32.63 | $28.44 | $4.19 | 329,444,669.0 | -8.59% |
| 2022-05 | $35.55 | $30.30 | $5.25 | 408,931,926.0 | -7.43% |
| 2022-04 | $38.17 | $33.82 | $4.35 | 272,658,735.0 | -8.30% |
| 2022-03 | $38.63 | $33.17 | $5.46 | 439,275,537.0 | +10.44% |
| 2022-02 | $35.41 | $32.72 | $2.70 | 258,086,873.0 | -0.91% |
| 2022-01 | $38.01 | $33.15 | $4.86 | 315,602,349.0 | -8.99% |
0.94%
자본화:
|
볼륨(24시간):