Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSX Corp (NQ: CSX )

34.93 +0.13 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.025 8.135 7.876 8.135 25,907,986 +0.12(+1.56%)
Jun 29, 2016 7.916 8.024 7.882 8.010 20,470,738 +0.18(+2.31%)
Jun 28, 2016 7.720 7.840 7.682 7.829 27,246,990 +0.19(+2.53%)
Jun 27, 2016 7.926 7.979 7.620 7.636 32,399,530 -0.38(-4.75%)
Jun 24, 2016 8.069 8.216 7.957 8.016 43,231,980 -0.41(-4.81%)
Jun 23, 2016 8.369 8.437 8.356 8.422 12,226,501 +0.14(+1.69%)
Jun 22, 2016 8.328 8.364 8.269 8.281 16,277,395 -0.02(-0.30%)
Jun 21, 2016 8.337 8.370 8.219 8.306 24,443,262 -0.12(-1.37%)
Jun 20, 2016 8.446 8.549 8.422 8.422 20,878,008 +0.08(+0.93%)
Jun 17, 2016 8.250 8.384 8.219 8.344 27,919,642 +0.10(+1.21%)
Jun 16, 2016 8.160 8.256 8.063 8.244 18,058,936 +0.01(+0.15%)
Jun 15, 2016 8.275 8.362 8.222 8.231 17,951,764 +0.00(+0.00%)
Jun 14, 2016 8.278 8.375 8.184 8.231 18,846,788 -0.06(-0.75%)
Jun 13, 2016 8.347 8.412 8.284 8.294 20,811,792 -0.06(-0.71%)
Jun 10, 2016 8.322 8.397 8.298 8.353 14,103,531 -0.08(-1.00%)
Jun 09, 2016 8.403 8.459 8.300 8.437 16,812,712 +0.02(+0.19%)
Jun 08, 2016 8.253 8.503 8.225 8.422 24,425,072 +0.17(+2.00%)
Jun 07, 2016 8.331 8.350 8.225 8.256 21,191,234 -0.01(-0.11%)
Jun 06, 2016 8.325 8.359 8.184 8.266 25,223,484 -0.04(-0.53%)
Jun 03, 2016 8.241 8.344 8.169 8.309 15,572,609 +0.07(+0.83%)
Jun 02, 2016 8.128 8.253 8.128 8.241 16,585,787 +0.06(+0.76%)
Jun 01, 2016 8.166 8.197 8.069 8.178 19,017,932 -0.07(-0.79%)
May 31, 2016 8.110 8.284 8.085 8.244 27,661,300 +0.17(+2.09%)
May 27, 2016 8.057 8.075 8.075 8.075 19,251,468 +0.03(+0.43%)
May 26, 2016 7.982 8.091 7.976 8.041 12,298,407 +0.00(+0.04%)
May 25, 2016 7.941 8.060 7.935 8.038 16,295,437 +0.12(+1.45%)
May 24, 2016 7.960 8.022 7.857 7.923 27,395,378 -0.04(-0.47%)
May 23, 2016 8.001 8.050 7.951 7.960 15,112,903 -0.07(-0.93%)
May 20, 2016 7.957 8.095 7.954 8.035 17,773,032 +0.08(+1.06%)
May 19, 2016 7.898 8.001 7.859 7.951 21,346,780 -0.06(-0.78%)
May 18, 2016 7.861 8.081 7.857 8.013 26,852,754 +0.10(+1.30%)
May 17, 2016 7.817 8.057 7.797 7.910 29,230,636 +0.06(+0.75%)
May 16, 2016 7.820 7.915 7.817 7.851 19,551,348 +0.03(+0.44%)
May 13, 2016 7.926 7.976 7.758 7.817 28,345,956 -0.13(-1.64%)
May 12, 2016 8.081 8.109 7.892 7.948 25,834,942 -0.11(-1.35%)
May 11, 2016 8.206 8.212 8.057 8.057 14,237,733 -0.15(-1.82%)
May 10, 2016 8.057 8.243 8.057 8.206 19,624,214 +0.16(+2.01%)
May 09, 2016 8.147 8.147 7.991 8.044 18,008,634 -0.10(-1.19%)
May 06, 2016 8.066 8.184 8.041 8.141 15,207,477 +0.04(+0.46%)
May 05, 2016 8.153 8.246 8.091 8.103 21,147,728 -0.04(-0.50%)
May 04, 2016 8.240 8.284 8.100 8.144 19,131,064 -0.12(-1.39%)
May 03, 2016 8.340 8.383 8.169 8.259 31,019,262 -0.26(-3.07%)
May 02, 2016 8.486 8.570 8.383 8.520 22,026,770 +0.03(+0.40%)
Apr 29, 2016 8.414 8.514 8.346 8.486 33,864,036 -0.03(-0.37%)
Apr 28, 2016 8.589 8.694 8.498 8.517 24,736,898 -0.14(-1.65%)
Apr 27, 2016 8.573 8.704 8.533 8.660 21,063,424 +0.06(+0.65%)
Apr 26, 2016 8.433 8.620 8.433 8.604 25,966,652 +0.16(+1.88%)
Apr 25, 2016 8.526 8.598 8.374 8.446 21,000,674 -0.12(-1.42%)
Apr 22, 2016 8.402 8.595 8.402 8.567 40,544,264 +0.23(+2.72%)
Apr 21, 2016 8.268 8.428 8.246 8.340 22,173,788 +0.09(+1.06%)
Apr 20, 2016 8.228 8.299 8.172 8.253 22,356,514 +0.03(+0.42%)
Apr 19, 2016 8.175 8.330 8.128 8.218 26,111,798 +0.11(+1.30%)
Apr 18, 2016 8.010 8.175 7.969 8.113 18,908,130 +0.04(+0.54%)
Apr 15, 2016 8.200 8.228 8.024 8.069 23,980,578 -0.07(-0.80%)
Apr 14, 2016 8.225 8.225 8.022 8.134 27,761,950 +0.03(+0.42%)
Apr 13, 2016 8.060 8.190 7.801 8.100 55,309,988 +0.32(+4.16%)
Apr 12, 2016 7.671 7.817 7.643 7.776 34,631,268 +0.14(+1.88%)
Apr 11, 2016 7.696 7.770 7.580 7.633 38,313,284 -0.08(-1.09%)
Apr 08, 2016 7.739 7.867 7.674 7.717 30,076,912 +0.06(+0.73%)
Apr 07, 2016 7.674 7.742 7.612 7.661 28,635,502 -0.07(-0.93%)
Apr 06, 2016 7.783 7.798 7.612 7.733 32,927,038 -0.06(-0.80%)
Apr 05, 2016 7.786 7.845 7.691 7.795 29,205,730 -0.03(-0.44%)
Apr 04, 2016 7.945 8.007 7.789 7.829 61,684,244 -0.14(-1.80%)
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.