Stockscreener 앱 받기
28.55
0.37%
-0.145
Csx Corp 주식 (CSX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $28.77 | $28.39 | $0.385 | 5,139,576.0 | -0.51% |
| 2025-05-02 | $28.80 | $28.36 | $0.435 | 11,523,194.0 | +2.10% |
| 2025-05-01 | $28.24 | $27.74 | $0.50 | 13,191,255.0 | +0.14% |
| 2025-04-30 | $28.12 | $27.52 | $0.601 | 12,707,100.0 | +0.07% |
| 2025-04-29 | $28.11 | $27.70 | $0.41 | 9,486,869.0 | +0.65% |
| 2025-04-28 | $28.02 | $27.59 | $0.43 | 12,627,689.0 | +0.11% |
| 2025-04-25 | $28.07 | $27.67 | $0.40 | 13,693,234.0 | -1.07% |
| 2025-04-24 | $28.18 | $27.18 | $1.00 | 13,563,061.0 | +1.99% |
| 2025-04-23 | $28.51 | $27.46 | $1.05 | 15,910,877.0 | -0.68% |
| 2025-04-22 | $27.91 | $27.47 | $0.44 | 13,603,291.0 | +1.17% |
| 2025-04-21 | $27.54 | $27.00 | $0.535 | 24,815,336.0 | -0.79% |
| 2025-04-17 | $28.02 | $27.27 | $0.75 | 21,436,216.0 | +1.21% |
| 2025-04-16 | $27.96 | $27.16 | $0.80 | 24,876,573.0 | -1.97% |
| 2025-04-15 | $28.45 | $27.84 | $0.61 | 13,832,129.0 | -1.31% |
| 2025-04-14 | $28.45 | $27.96 | $0.49 | 17,078,597.0 | +0.93% |
| 2025-04-11 | $28.08 | $27.35 | $0.73 | 14,751,661.0 | +0.68% |
| 2025-04-10 | $28.36 | $27.13 | $1.23 | 16,008,984.0 | -2.93% |
| 2025-04-09 | $28.78 | $26.29 | $2.49 | 26,833,217.0 | +7.38% |
| 2025-04-08 | $27.97 | $26.31 | $1.66 | 22,177,709.0 | -1.48% |
| 2025-04-07 | $27.99 | $26.22 | $1.77 | 31,556,583.0 | -0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $28.80 | $27.74 | $1.06 | 29,854,025.0 | +1.73% |
| 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% |
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% |
0.63%
0.27%
자본화:
|
볼륨(24시간):