Csx Corp Historical Data - CXR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Csx Corp (CXR)
Csx Corp (CXR) Historical

Csx Corp (CXR)

31.02

0.00

( 0.00% )

Updated: 02:51:36

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.475	-1.50817590094	31.495	31.925	30.71	226	31.03042478	DE
4	-0.765	-2.40679565833	31.785	31.925	30.155	279	30.99144173	DE
12	-0.555	-1.75771971496	31.575	35.085	30.005	395	32.64579755	DE
26	-0.17	-0.545046489259	31.19	35.085	29.43	529	31.48880973	DE
52	-0.87	-2.72812793979	31.89	35.479999	29.43	509	31.98761065	DE
156	-1.18	-3.66459627329	32.2	35.479999	27	356	30.99772466	DE
260	-40.6	-56.6880759564	71.62	87	25.2	294	31.06468656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	31.005	-0.08	-0.26	31.6	31.925	31.005	490
1736458020	31.085	-0.17	-0.54	31.085	31.085	31.085	20
1736371620	31.255	0.18	0.58	31.055	31.255	31.055	49
1736285220	31.075	0.06	0.21	30.71	31.11	30.71	185
1736198820	31.01	-0.55	-1.73	31.495	31.495	31.01	386
1735939620	31.555	0.12	0.38	31.15	31.555	31.15	455
1735853220	31.435	0.27	0.88	31.075	31.435	31.075	75
1735594020	31.16	0.13	0.40	30.905	31.175	30.855	346
1735334820	31.035	0.43	1.40	31.47	31.47	30.955	364
1734989220	30.605	-0.05	-0.15	30.93	30.93	30.605	155
1734730020	30.65	0.15	0.49	30.645	30.65	30.155	200
1734643620	30.5	-0.5	-1.61	31	31	30.5	926
1734557220	31	-0.36	-1.15	31.11	31.39	31	91
1734470820	31.36	-0.04	-0.11	31.12	31.36	31.12	51
1734384420	31.395	-0.56	-1.74	31.785	31.785	31.395	386
1734125220	31.95	-0.27	-0.82	31.95	31.95	31.95	60
1734038820	32.215	-0.28	-0.86	32	32.215	31.6	1068
1733952420	32.494999	-0.01	-0.03	32.505	32.505	32.494999	314
1733866020	32.505	-0.21	-0.64	32.055	32.505	32.055	45
1733779620	32.715	-0.07	-0.20	32.765	32.765	32.57	81
1733520420	32.78	0.02	0.06	32.78	32.78	32.78	120
1733434020	32.759999	-0.41	-1.22	33.38	33.64	32.65	2557
1733347620	33.165	-1.24	-3.60	34.604999	34.604999	33.165	614
1733261220	34.405	-0.29	-0.84	34.405	34.405	34.405	1
1733174820	34.695	-0.12	-0.33	34.89	34.89	34.505	393
1732915620	34.81	0	0.00	34.81	34.81	34.81	0
1732829220	34.81	0	0.00	34.81	34.81	34.81	0
1732742820	34.81	0.11	0.32	34.81	34.81	34.81	30
1732656420	34.7	-0.2	-0.57	35.085	35.085	34.645	438
1732570020	34.9	0.55	1.60	34.365	34.9	34.14	237
1732310820	34.35	0.63	1.88	33.88	34.35	33.88	75
1732224420	33.715	0.8	2.43	32.64	33.715	32.64	627
1732138020	32.915	-0.59	-1.75	32.909999	32.915	32.909999	79
1732051620	33.5	0	0.00	33.5	33.5	33.5	0
1731965220	33.5	0.13	0.40	33.06	33.5	33.06	102
1731705960	33.365	-1.05	-3.05	33.729999	33.92	33.365	38
1731619560	34.415	0.07	0.22	34.415	34.415	34.415	150
1731533160	34.34	0.09	0.26	34.24	34.39	34.195	1602
1731446820	34.25	0.34	1.02	34.56	34.56	34.25	130
1731360420	33.905	0.53	1.59	33.905	34.2	33.905	498
1731101220	33.375	0.55	1.68	33.255	33.375	33.255	59
1731014760	32.825	-1.59	-4.62	34.51	34.51	32.825	910
1730928360	34.415	3.21	10.29	32.2	34.59	32.2	2836
1730841960	31.205	0.44	1.45	30.52	31.205	30.32	1178
1730755560	30.76	-0.12	-0.39	30.875	31.085	30.76	141
1730496360	30.88	-0.24	-0.77	31.07	31.205	30.76	141
1730409960	31.12	0.17	0.53	30.735	31.12	30.735	16
1730323560	30.955	0.02	0.08	30.955	30.955	30.955	31
1730237160	30.93	0.17	0.55	30.91	30.93	30.91	899
1730150760	30.76	0.01	0.02	31.03	31.03	30.76	250
1729888020	30.755	0.16	0.54	30.1	30.755	30.005	283
1729801560	30.59	-0.63	-2.00	31.075	31.075	30.555	164
1729715160	31.215	0.23	0.74	31.4	31.58	31.215	127
1729628760	30.985	-0.59	-1.87	30.985	30.985	30.985	50
1729542360	31.575	0.05	0.16	31.575	31.575	31.575	2
1729283160	31.525	0.85	2.79	30.505	31.525	30.49	1811
1729196760	30.67	-2.29	-6.95	31.35	31.35	30.665	1573
1729110360	32.96	0.27	0.84	32.439999	32.96	32.439999	964
1729023960	32.685	0.58	1.81	32.54	32.9	32.424999	515
1728937620	32.104999	0.19	0.61	31.995	32.104999	31.995	407

Sera Prognostics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions