Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	CSX	33.64	34.17	33.57	33.99	-0.04	10,661,945	41,272	33.78	34.22
2024-04-25	Q	CSX	33.81	34.195	33.64	34.03	0.36	11,992,118	48,431	33.80	33.99
2024-04-24	Q	CSX	34.43	34.43	33.4149	33.67	-1.05	23,766,744	70,860	33.94	35.51
2024-04-23	Q	CSX	34.62	34.97	34.505	34.72	0.08	19,272,511	55,695	34.56	35.00
2024-04-22	Q	CSX	34.57	34.76	34.225	34.62	0.28	14,638,367	50,496	34.62	34.74
2024-04-19	Q	CSX	34.45	34.61	34.20	34.34	-0.05	13,615,426	42,570	34.12	34.53
2024-04-18	Q	CSX	34.75	35.08	34.08	34.39	0.23	25,706,980	89,856	34.32	34.65
2024-04-17	Q	CSX	34.75	34.78	33.92	34.16	-0.68	24,339,988	75,567	34.50	35.50
2024-04-16	Q	CSX	35.25	35.25	34.76	34.84	-0.30	12,793,726	44,607	34.72	35.15
2024-04-15	Q	CSX	35.73	35.83	34.985	35.14	-0.20	15,632,426	45,021	34.95	35.27
2024-04-12	Q	CSX	35.16	35.475	35.10	35.34	-0.09	15,163,704	46,170	35.11	35.54
2024-04-11	Q	CSX	35.36	35.6977	35.14	35.43	0.02	10,695,411	38,582	35.24	35.81
2024-04-10	Q	CSX	35.54	35.66	35.27	35.41	-0.54	13,709,480	46,482	35.33	35.57
2024-04-09	Q	CSX	36.00	36.14	35.66	35.95	-0.10	12,472,913	46,011	35.60	39.13
2024-04-08	Q	CSX	36.13	36.40	36.00	36.05	-0.25	12,537,428	42,793	36.00	36.14
2024-04-05	Q	CSX	36.28	36.505	36.15	36.30	0.18	8,863,334	38,337	36.20	36.50
2024-04-04	Q	CSX	36.62	36.77	35.9641	36.12	-0.30	12,437,285	41,044	36.11	36.36
2024-04-03	Q	CSX	36.51	36.82	36.28	36.42	-0.09	9,199,394	36,735	36.36	36.78
2024-04-02	Q	CSX	36.71	36.84	36.30	36.51	-0.27	10,635,604	38,866	36.26	36.59
2024-04-01	Q	CSX	36.98	37.00	36.56	36.78	-0.29	12,179,044	36,512	36.59	37.06
2024-03-29	Q	CSX	36.93	37.175	36.69	37.07	0.23	0	0	36.93	37.20
2024-03-28	Q	CSX	36.93	37.175	36.69	37.07	0.23	8,659,560	34,528	36.93	37.20
2024-03-27	Q	CSX	36.34	36.86	36.245	36.84	0.71	8,578,292	31,172	36.52	36.75
2024-03-26	Q	CSX	35.86	36.68	35.70	36.13	-0.71	14,860,976	54,546	36.17	36.38
2024-03-25	Q	CSX	37.34	37.40	36.75	36.84	-0.51	9,664,456	33,756	36.71	40.16
2024-03-22	Q	CSX	37.97	38.03	37.335	37.35	-0.52	10,437,196	37,101	37.20	37.72
2024-03-21	Q	CSX	37.82	37.88	37.46	37.87	0.26	10,512,503	37,749	37.87	38.15
2024-03-20	Q	CSX	36.94	37.68	36.79	37.61	0.63	13,891,881	47,849	37.40	37.83
2024-03-19	Q	CSX	37.32	37.44	36.865	36.98	-0.33	14,900,322	39,230	36.80	37.08
2024-03-18	Q	CSX	37.00	37.33	36.91	37.31	0.34	9,414,087	29,855	37.04	37.38
2024-03-15	Q	CSX	37.12	37.365	36.92	36.97	-0.06	17,757,961	33,810	36.75	37.20
2024-03-14	Q	CSX	37.86	37.86	36.70	37.03	-0.75	13,670,978	46,864	36.90	37.39
2024-03-13	Q	CSX	37.86	37.925	37.50	37.78	-0.04	12,440,905	43,157	37.56	38.06
2024-03-12	Q	CSX	37.925	38.14	37.71	37.82	-0.22	10,346,925	33,319	37.75	38.23
2024-03-11	Q	CSX	38.24	38.35	37.85	38.04	-0.15	5,975,402	27,304	37.33	38.25
2024-03-08	Q	CSX	37.94	38.33	37.89	38.19	0.27	7,683,778	32,091	37.90	38.40
2024-03-07	Q	CSX	38.41	38.46	37.87	37.92	-0.17	8,116,235	25,682	37.72	38.06
2024-03-06	Q	CSX	38.21	38.5075	38.04	38.09	-0.16	8,585,558	29,685	37.84	38.24
2024-03-05	Q	CSX	38.44	38.61	38.08	38.25	-0.13	11,336,727	40,040	38.04	38.34
2024-03-04	Q	CSX	38.17	38.395	38.0925	38.38	0.15	7,901,453	27,842	37.99	38.38
2024-03-01	Q	CSX	37.80	38.25	37.63	38.23	0.29	7,890,931	30,830	34.60	38.23
2024-02-29	Q	CSX	37.86	38.10	37.73	37.94	0.26	14,362,684	30,858	37.33	41.18
2024-02-28	Q	CSX	37.84	38.10	37.655	37.68	-0.16	10,889,968	29,222	37.45	37.89
2024-02-27	Q	CSX	38.20	38.23	37.795	37.96	-0.22	8,876,727	35,474	37.74	38.08
2024-02-26	Q	CSX	38.27	38.70	38.15	38.18	-0.15	13,371,126	40,015	37.96	38.38
2024-02-23	Q	CSX	37.94	40.12	37.86	38.33	0.44	26,652,684	46,432	37.95	38.40
2024-02-22	Q	CSX	37.21	38.03	37.09	37.89	0.79	17,846,493	45,053	37.50	37.94
2024-02-21	Q	CSX	37.00	37.155	36.83	37.10	0.24	10,010,096	28,150	36.86	37.20
2024-02-20	Q	CSX	36.76	36.92	36.45	36.86	0.14	14,300,465	33,843	36.75	37.19
2024-02-19	Q	CSX	36.89	37.02	36.645	36.72	-0.28	0	0	36.43	36.84
2024-02-16	Q	CSX	36.89	37.02	36.645	36.72	-0.28	12,668,425	28,384	36.43	36.84
2024-02-15	Q	CSX	37.178	37.39	36.885	37.00		9,581,386	30,927	36.93	37.17
2024-02-14	Q	CSX	36.63	37.06	36.5875	37.00	0.39	8,312,466	30,036	37.00	37.10
2024-02-13	Q	CSX	36.77	36.835	36.345	36.61	-0.26	11,241,593	28,813	36.35	36.85
2024-02-12	Q	CSX	36.79	36.93	36.42	36.87	-0.02	11,684,719	33,560	36.69	37.21
2024-02-09	Q	CSX	37.12	37.22	36.74	36.89	-0.18	9,439,170	33,721	36.80	37.56
2024-02-08	Q	CSX	37.06	37.145	36.72	37.07	0.08	8,489,062	33,032	36.95	40.37
2024-02-07	Q	CSX	37.20	37.37	36.99	36.99	-0.03	9,536,070	33,779	36.45	37.07
2024-02-06	Q	CSX	36.83	37.15	36.65	37.02	0.29	9,139,146	34,992	36.52	37.17
2024-02-05	Q	CSX	36.23	36.93	36.20	36.73	0.20	11,621,709	47,468	36.38	36.74
2024-02-02	Q	CSX	36.24	36.75	36.07	36.53	0.25	13,400,753	50,868	36.30	36.69
2024-02-01	Q	CSX	35.75	36.28	35.64	36.28	0.58	13,146,685	42,225	36.00	36.27
2024-01-31	Q	CSX	35.96	36.12	35.655	35.70	-0.15	15,548,237	39,958	35.50	37.50
2024-01-30	Q	CSX	35.30	35.995	35.27	35.85	0.26	13,619,125	42,138	36.10	36.45
2024-01-29	Q	CSX	35.18	35.63	35.05	35.59	0.20	11,223,671	34,961	35.01	36.34