Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	9.140	9.260	9.116	9.155	19,561,268	+0.07(+0.76%)
Oct 28, 2016	9.068	9.206	9.005	9.086	23,286,050	-0.01(-0.10%)
Oct 27, 2016	9.122	9.140	9.068	9.095	19,791,222	-0.02(-0.23%)
Oct 26, 2016	9.239	9.251	9.104	9.116	29,459,814	-0.14(-1.52%)
Oct 25, 2016	9.098	9.308	9.050	9.257	29,894,930	+0.13(+1.45%)
Oct 24, 2016	9.170	9.212	9.116	9.125	29,344,896	+0.04(+0.40%)
Oct 21, 2016	9.038	9.119	9.014	9.089	24,709,818	-0.02(-0.16%)
Oct 20, 2016	9.251	9.284	9.068	9.104	45,630,704	-0.22(-2.35%)
Oct 19, 2016	9.155	9.387	9.155	9.323	20,811,158	+0.02(+0.16%)
Oct 18, 2016	9.407	9.435	9.287	9.308	22,943,574	+0.00(+0.03%)
Oct 17, 2016	9.311	9.362	9.248	9.305	21,951,684	-0.00(-0.05%)
Oct 14, 2016	9.437	9.521	9.305	9.309	33,079,778	-0.04(-0.40%)
Oct 13, 2016	9.191	9.386	9.080	9.347	50,009,008	+0.28(+3.11%)
Oct 12, 2016	9.131	9.134	9.035	9.065	41,221,504	-0.08(-0.85%)
Oct 11, 2016	9.245	9.248	9.093	9.143	32,993,566	-0.11(-1.17%)
Oct 10, 2016	9.332	9.395	9.231	9.251	30,779,998	-0.07(-0.71%)
Oct 07, 2016	9.293	9.347	9.248	9.317	35,298,064	-0.00(-0.03%)
Oct 06, 2016	9.236	9.348	9.182	9.320	44,335,416	+0.11(+1.14%)
Oct 05, 2016	9.110	9.233	9.074	9.215	17,635,564	+0.16(+1.79%)
Oct 04, 2016	9.146	9.200	9.047	9.053	19,539,498	-0.08(-0.85%)
Oct 03, 2016	9.101	9.152	9.071	9.131	14,282,528	-0.02(-0.23%)
Sep 30, 2016	9.050	9.180	9.005	9.152	23,779,068	+0.15(+1.70%)
Sep 29, 2016	9.020	9.071	8.939	8.999	23,817,792	-0.01(-0.07%)
Sep 28, 2016	8.930	9.017	8.880	9.005	14,728,782	+0.12(+1.32%)
Sep 27, 2016	8.930	8.972	8.879	8.888	17,518,236	-0.03(-0.30%)
Sep 26, 2016	8.831	8.979	8.819	8.915	22,942,054	+0.02(+0.24%)
Sep 23, 2016	8.816	8.915	8.798	8.894	16,648,959	+0.02(+0.24%)
Sep 22, 2016	8.987	9.035	8.870	8.873	17,876,318	-0.04(-0.47%)
Sep 21, 2016	8.774	8.930	8.765	8.915	22,232,758	+0.18(+2.10%)
Sep 20, 2016	8.852	8.861	8.729	8.732	19,569,026	-0.05(-0.58%)
Sep 19, 2016	8.840	8.879	8.762	8.783	15,213,628	-0.02(-0.20%)
Sep 16, 2016	8.741	8.823	8.663	8.801	37,404,928	+0.03(+0.34%)
Sep 15, 2016	8.699	8.798	8.623	8.771	31,650,394	+0.08(+0.97%)
Sep 14, 2016	8.555	8.759	8.538	8.687	33,230,326	+0.11(+1.26%)
Sep 13, 2016	8.555	8.666	8.525	8.579	36,157,592	-0.02(-0.28%)
Sep 12, 2016	8.402	8.657	8.375	8.603	36,013,100	+0.23(+2.80%)
Sep 09, 2016	8.594	8.636	8.369	8.369	28,121,448	-0.32(-3.66%)
Sep 08, 2016	8.606	8.696	8.570	8.687	20,141,460	+0.04(+0.49%)
Sep 07, 2016	8.483	8.648	8.462	8.645	26,659,368	+0.21(+2.45%)
Sep 06, 2016	8.441	8.483	8.406	8.438	15,967,134	-0.01(-0.07%)
Sep 02, 2016	8.483	8.444	8.444	8.444	9,905,941	-0.01(-0.14%)
Sep 01, 2016	8.513	8.516	8.381	8.456	13,737,401	-0.03(-0.35%)
Aug 31, 2016	8.519	8.549	8.468	8.486	17,532,482	-0.06(-0.74%)
Aug 30, 2016	8.519	8.567	8.498	8.549	16,666,719	+0.03(+0.39%)
Aug 29, 2016	8.444	8.621	8.399	8.516	22,772,820	+0.11(+1.32%)
Aug 26, 2016	8.402	8.470	8.348	8.405	17,133,484	+0.04(+0.50%)
Aug 25, 2016	8.491	8.494	8.354	8.363	17,433,980	-0.13(-1.51%)
Aug 24, 2016	8.494	8.521	8.482	8.491	14,442,269	-0.01(-0.18%)
Aug 23, 2016	8.533	8.569	8.467	8.506	9,943,648	+0.02(+0.28%)
Aug 22, 2016	8.524	8.524	8.449	8.482	11,191,266	-0.07(-0.77%)
Aug 19, 2016	8.518	8.572	8.497	8.548	16,040,085	+0.00(+0.00%)
Aug 18, 2016	8.390	8.548	8.384	8.548	24,306,842	+0.15(+1.74%)
Aug 17, 2016	8.333	8.405	8.293	8.402	14,118,576	+0.06(+0.75%)
Aug 16, 2016	8.345	8.378	8.321	8.339	12,615,724	-0.01(-0.14%)
Aug 15, 2016	8.372	8.441	8.348	8.351	14,620,729	-0.01(-0.18%)
Aug 12, 2016	8.336	8.387	8.311	8.366	11,554,661	-0.01(-0.07%)
Aug 11, 2016	8.348	8.424	8.333	8.372	15,577,983	+0.02(+0.29%)
Aug 10, 2016	8.446	8.452	8.330	8.348	11,582,020	-0.08(-0.92%)
Aug 09, 2016	8.515	8.536	8.411	8.426	11,750,639	-0.07(-0.77%)
Aug 08, 2016	8.509	8.610	8.482	8.491	16,186,312	-0.04(-0.52%)
Aug 05, 2016	8.435	8.563	8.384	8.536	16,377,379	+0.17(+2.07%)
Aug 04, 2016	8.351	8.405	8.318	8.363	13,080,338	-0.04(-0.53%)
Aug 03, 2016	8.274	8.432	8.253	8.408	18,933,850	+0.16(+1.95%)
Aug 02, 2016	8.306	8.354	8.187	8.247	19,794,512	-0.12(-1.43%)
Aug 01, 2016	8.446	8.479	8.348	8.366	16,353,374	-0.08(-0.95%)
Jul 29, 2016	8.444	8.476	8.385	8.446	13,283,875	-0.01(-0.07%)
Jul 28, 2016	8.387	8.503	8.357	8.452	15,897,578	+0.04(+0.50%)
Jul 27, 2016	8.578	8.593	8.357	8.411	32,037,020	-0.15(-1.78%)
Jul 26, 2016	8.458	8.569	8.449	8.563	17,232,946	+0.10(+1.23%)
Jul 25, 2016	8.479	8.500	8.408	8.458	16,989,226	-0.03(-0.39%)
Jul 22, 2016	8.470	8.500	8.432	8.491	14,034,208	+0.04(+0.49%)
Jul 21, 2016	8.467	8.536	8.414	8.449	15,953,265	-0.08(-0.98%)
Jul 20, 2016	8.461	8.542	8.384	8.533	20,390,934	+0.10(+1.13%)
Jul 19, 2016	8.426	8.468	8.378	8.438	21,194,196	-0.05(-0.60%)
Jul 18, 2016	8.545	8.548	8.458	8.488	23,302,104	-0.01(-0.18%)
Jul 15, 2016	8.661	8.670	8.461	8.503	29,746,884	-0.16(-1.82%)
Jul 14, 2016	8.432	8.768	8.351	8.661	63,774,040	+0.25(+2.98%)
Jul 13, 2016	8.101	8.497	7.978	8.411	73,525,392	+0.35(+4.40%)
Jul 12, 2016	8.044	8.104	7.990	8.056	29,650,612	+0.10(+1.31%)
Jul 11, 2016	7.910	8.017	7.904	7.952	24,939,366	+0.04(+0.53%)
Jul 08, 2016	7.817	7.961	7.716	7.910	33,150,658	+0.19(+2.51%)
Jul 07, 2016	7.725	7.823	7.692	7.716	14,869,224	+0.06(+0.82%)
Jul 05, 2016	7.764	7.791	7.612	7.653	22,535,716	-0.16(-2.06%)
Jul 01, 2016	7.785	7.814	7.814	7.814	16,244,702	+0.04(+0.50%)
Jun 30, 2016	7.671	7.776	7.528	7.776	27,103,884	+0.12(+1.56%)
Jun 29, 2016	7.567	7.670	7.534	7.656	21,415,654	+0.17(+2.31%)
Jun 28, 2016	7.379	7.494	7.343	7.483	28,504,696	+0.18(+2.53%)
Jun 27, 2016	7.576	7.627	7.284	7.299	33,895,072	-0.36(-4.75%)
Jun 24, 2016	7.713	7.853	7.606	7.662	45,227,540	-0.39(-4.81%)
Jun 23, 2016	7.999	8.065	7.987	8.050	12,790,869	+0.13(+1.69%)
Jun 22, 2016	7.961	7.995	7.904	7.916	17,028,750	-0.02(-0.30%)
Jun 21, 2016	7.969	8.001	7.856	7.940	25,571,550	-0.11(-1.37%)
Jun 20, 2016	8.074	8.172	8.050	8.050	21,841,724	+0.07(+0.93%)
Jun 17, 2016	7.886	8.014	7.856	7.975	29,208,396	+0.10(+1.21%)
Jun 16, 2016	7.800	7.892	7.707	7.880	18,892,526	+0.01(+0.15%)
Jun 15, 2016	7.910	7.993	7.859	7.868	18,780,406	+0.00(+0.00%)
Jun 14, 2016	7.913	8.005	7.823	7.868	19,716,744	-0.06(-0.75%)
Jun 13, 2016	7.978	8.041	7.919	7.928	21,772,452	-0.06(-0.71%)
Jun 10, 2016	7.955	8.026	7.932	7.984	14,754,542	-0.08(-1.00%)
Jun 09, 2016	8.032	8.086	7.934	8.065	17,588,776	+0.01(+0.19%)
Jun 08, 2016	7.889	8.127	7.862	8.050	25,552,518	+0.16(+2.00%)
Jun 07, 2016	7.963	7.981	7.862	7.892	22,169,408	-0.01(-0.11%)
Jun 06, 2016	7.958	7.990	7.823	7.901	26,387,786	-0.04(-0.53%)
Jun 03, 2016	7.877	7.975	7.808	7.943	16,291,431	+0.07(+0.83%)
Jun 02, 2016	7.770	7.889	7.770	7.877	17,351,376	+0.06(+0.76%)
Jun 01, 2016	7.805	7.835	7.713	7.817	19,895,788	-0.06(-0.79%)
May 31, 2016	7.752	7.919	7.728	7.880	28,938,130	+0.16(+2.09%)
May 27, 2016	7.701	7.719	7.719	7.719	20,140,104	+0.03(+0.43%)
May 26, 2016	7.630	7.734	7.624	7.686	12,866,094	+0.04(+0.51%)
May 25, 2016	7.556	7.668	7.550	7.647	17,127,382	+0.11(+1.45%)
May 24, 2016	7.573	7.633	7.476	7.538	28,794,018	-0.04(-0.47%)
May 23, 2016	7.612	7.659	7.565	7.573	15,884,474	-0.07(-0.93%)
May 20, 2016	7.570	7.702	7.568	7.644	18,680,412	+0.08(+1.06%)
May 19, 2016	7.514	7.612	7.477	7.565	22,436,614	-0.06(-0.78%)
May 18, 2016	7.479	7.689	7.476	7.624	28,223,690	+0.10(+1.30%)
May 17, 2016	7.437	7.665	7.418	7.526	30,722,972	+0.06(+0.75%)
May 16, 2016	7.440	7.531	7.437	7.470	20,549,520	+0.03(+0.44%)
May 13, 2016	7.541	7.588	7.381	7.437	29,793,126	-0.12(-1.64%)
May 12, 2016	7.689	7.716	7.508	7.562	27,153,914	-0.10(-1.35%)
May 11, 2016	7.807	7.813	7.665	7.665	14,964,623	-0.14(-1.82%)
May 10, 2016	7.665	7.843	7.665	7.807	20,626,106	+0.15(+2.01%)
May 09, 2016	7.751	7.751	7.603	7.653	18,928,044	-0.09(-1.18%)
May 06, 2016	7.674	7.787	7.650	7.745	15,983,877	+0.04(+0.46%)
May 05, 2016	7.757	7.846	7.698	7.710	22,227,400	-0.04(-0.50%)
May 04, 2016	7.840	7.881	7.707	7.748	20,107,778	-0.11(-1.39%)
May 03, 2016	7.935	7.976	7.772	7.858	32,602,914	-0.25(-3.07%)
May 02, 2016	8.074	8.154	7.976	8.106	23,151,320	+0.03(+0.40%)
Apr 29, 2016	8.006	8.100	7.941	8.074	35,592,924	-0.03(-0.37%)
Apr 28, 2016	8.171	8.272	8.086	8.103	25,999,812	-0.14(-1.65%)
Apr 27, 2016	8.157	8.281	8.118	8.240	22,138,792	+0.05(+0.65%)
Apr 26, 2016	8.023	8.201	8.023	8.186	27,292,348	+0.15(+1.88%)
Apr 25, 2016	8.112	8.180	7.967	8.035	22,072,838	-0.12(-1.42%)
Apr 22, 2016	7.994	8.177	7.994	8.151	42,614,204	+0.22(+2.72%)
Apr 21, 2016	7.867	8.019	7.846	7.935	23,305,846	+0.08(+1.06%)
Apr 20, 2016	7.828	7.896	7.775	7.852	23,497,898	+0.03(+0.42%)
Apr 19, 2016	7.778	7.926	7.733	7.819	27,444,904	+0.10(+1.30%)
Apr 18, 2016	7.621	7.778	7.582	7.719	19,873,464	+0.04(+0.54%)
Apr 15, 2016	7.801	7.828	7.634	7.677	25,204,878	-0.06(-0.80%)
Apr 14, 2016	7.825	7.825	7.633	7.739	29,179,302	+0.03(+0.42%)
Apr 13, 2016	7.668	7.793	7.422	7.707	58,133,772	+0.31(+4.16%)
Apr 12, 2016	7.298	7.437	7.271	7.399	36,399,324	+0.14(+1.88%)
Apr 11, 2016	7.322	7.393	7.212	7.263	40,269,324	-0.08(-1.09%)
Apr 08, 2016	7.363	7.485	7.301	7.343	31,612,454	+0.05(+0.73%)
Apr 07, 2016	7.301	7.366	7.242	7.289	30,097,454	-0.07(-0.93%)
Apr 06, 2016	7.405	7.419	7.242	7.357	34,608,088	-0.06(-0.80%)
Apr 05, 2016	7.408	7.464	7.317	7.417	30,696,794	-0.03(-0.44%)
Apr 04, 2016	7.559	7.618	7.411	7.449	64,833,460	-0.14(-1.80%)
Apr 01, 2016	7.591	7.612	7.452	7.585	36,480,244	-0.04(-0.50%)
Mar 31, 2016	7.716	7.781	7.603	7.624	31,789,106	-0.16(-2.09%)
Mar 30, 2016	7.701	7.834	7.677	7.787	22,069,524	+0.12(+1.58%)
Mar 29, 2016	7.520	7.695	7.411	7.665	20,300,270	+0.08(+1.05%)
Mar 28, 2016	7.710	7.742	7.529	7.585	18,931,536	-0.16(-2.10%)
Mar 24, 2016	7.630	7.748	7.748	7.748	14,596,949	+0.09(+1.20%)
Mar 23, 2016	7.801	7.807	7.642	7.656	21,568,594	-0.15(-1.93%)
Mar 22, 2016	7.825	7.872	7.790	7.807	16,795,934	-0.09(-1.09%)
Mar 21, 2016	8.012	8.035	7.825	7.893	16,279,960	-0.11(-1.33%)
Mar 18, 2016	7.952	8.074	7.902	8.000	45,667,300	+0.10(+1.24%)
Mar 17, 2016	7.769	7.932	7.736	7.902	21,696,024	+0.15(+1.95%)
Mar 16, 2016	7.662	7.787	7.624	7.751	17,509,110	+0.07(+0.89%)
Mar 15, 2016	7.689	7.701	7.582	7.683	24,267,730	-0.07(-0.88%)
Mar 14, 2016	7.754	7.819	7.692	7.751	36,475,556	+0.02(+0.31%)
Mar 11, 2016	7.582	7.751	7.550	7.727	29,493,926	+0.24(+3.20%)
Mar 10, 2016	7.482	7.600	7.357	7.488	29,433,976	+0.06(+0.84%)
Mar 09, 2016	7.325	7.455	7.311	7.425	28,038,952	+0.11(+1.54%)
Mar 08, 2016	7.476	7.502	7.304	7.313	26,208,840	-0.25(-3.29%)
Mar 07, 2016	7.464	7.602	7.417	7.562	26,032,888	+0.09(+1.23%)
Mar 04, 2016	7.419	7.491	7.360	7.470	35,218,252	+0.10(+1.33%)
Mar 03, 2016	7.268	7.417	7.239	7.372	91,382,592	+0.10(+1.43%)
Mar 02, 2016	7.443	7.467	7.254	7.268	88,147,152	-0.03(-0.37%)
Mar 01, 2016	7.239	7.388	7.183	7.295	46,747,100	+0.15(+2.07%)
Feb 29, 2016	7.183	7.254	7.109	7.147	29,131,834	-0.05(-0.70%)
Feb 26, 2016	7.254	7.345	7.186	7.197	28,340,562	-0.01(-0.21%)
Feb 25, 2016	7.230	7.311	7.120	7.212	23,026,734	+0.01(+0.21%)
Feb 24, 2016	7.056	7.256	6.930	7.197	31,081,042	+0.03(+0.45%)
Feb 23, 2016	7.306	7.435	7.158	7.165	30,630,486	-0.27(-3.64%)
Feb 22, 2016	7.477	7.556	7.409	7.435	33,191,680	+0.23(+3.22%)
Feb 19, 2016	7.242	7.321	7.174	7.203	111,234,632	-0.09(-1.25%)
Feb 18, 2016	7.294	7.371	7.215	7.294	30,852,776	-0.00(-0.04%)
Feb 17, 2016	7.162	7.400	6.980	7.297	42,944,260	+0.02(+0.28%)
Feb 16, 2016	7.283	7.344	7.045	7.277	38,142,364	+0.17(+2.36%)
Feb 12, 2016	6.839	7.109	7.109	7.109	27,994,236	+0.23(+3.33%)
Feb 11, 2016	6.951	7.036	6.770	6.880	27,932,900	-0.21(-2.98%)
Feb 10, 2016	7.059	7.162	7.006	7.092	41,654,272	+0.07(+1.05%)
Feb 09, 2016	6.630	7.033	6.630	7.018	57,298,228	+0.26(+3.78%)
Feb 08, 2016	6.654	6.777	6.548	6.762	38,473,168	+0.05(+0.79%)
Feb 05, 2016	6.771	6.833	6.660	6.710	22,541,546	-0.06(-0.95%)
Feb 04, 2016	6.569	6.890	6.569	6.774	35,344,684	+0.20(+3.09%)
Feb 03, 2016	6.566	6.621	6.360	6.571	24,832,822	+0.10(+1.50%)
Feb 02, 2016	6.645	6.665	6.424	6.474	23,775,018	-0.24(-3.63%)
Feb 01, 2016	6.642	6.757	6.576	6.718	28,766,970	-0.05(-0.70%)
Jan 29, 2016	6.627	6.767	6.621	6.765	28,961,990	+0.19(+2.91%)
Jan 28, 2016	6.545	6.618	6.474	6.574	21,401,494	+0.12(+1.82%)
Jan 27, 2016	6.554	6.661	6.405	6.457	33,047,454	-0.09(-1.35%)
Jan 26, 2016	6.509	6.563	6.469	6.545	31,346,064	+0.09(+1.37%)
Jan 25, 2016	6.569	6.618	6.439	6.457	19,086,286	-0.13(-2.01%)
Jan 22, 2016	6.736	6.824	6.502	6.589	32,162,754	+0.02(+0.27%)
Jan 21, 2016	6.466	6.702	6.366	6.571	36,430,592	+0.02(+0.31%)
Jan 20, 2016	6.551	6.636	6.267	6.551	35,991,828	-0.13(-1.94%)
Jan 19, 2016	6.795	6.848	6.604	6.680	37,090,776	-0.01(-0.13%)
Jan 15, 2016	6.539	6.689	6.689	6.689	42,938,808	-0.15(-2.15%)
Jan 14, 2016	6.657	6.992	6.630	6.836	56,435,116	+0.27(+4.07%)
Jan 13, 2016	6.912	7.027	6.392	6.569	74,939,768	-0.40(-5.70%)
Jan 12, 2016	6.930	7.095	6.821	6.965	40,454,764	+0.05(+0.77%)
Jan 11, 2016	6.871	6.992	6.812	6.912	37,657,960	+0.01(+0.17%)
Jan 08, 2016	6.995	7.009	6.887	6.901	32,910,332	-0.04(-0.59%)
Jan 07, 2016	7.001	7.142	6.933	6.942	33,469,560	-0.22(-3.08%)
Jan 06, 2016	7.368	7.412	7.103	7.162	28,530,476	-0.34(-4.54%)
Jan 05, 2016	7.582	7.638	7.409	7.503	17,748,916	-0.08(-1.01%)
Jan 04, 2016	7.456	7.582	7.386	7.579	32,533,002	-0.05(-0.62%)
Dec 31, 2015	7.494	7.627	7.627	7.627	16,135,824	+0.01(+0.19%)
Dec 30, 2015	7.676	7.703	7.600	7.612	15,595,170	-0.14(-1.82%)
Dec 29, 2015	7.665	7.765	7.647	7.753	13,980,040	+0.13(+1.70%)
Dec 28, 2015	7.685	7.709	7.597	7.624	10,496,455	-0.06(-0.73%)
Dec 24, 2015	7.685	7.679	7.679	7.679	5,424,089	-0.00(-0.04%)
Dec 23, 2015	7.571	7.750	7.512	7.682	19,498,814	+0.11(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Poteau Daily News