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

CSX Corp (NQ: CSX )

34.53 +0.63 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.024 8.134 7.875 8.134 25,911,100 +0.12(+1.56%)
Jun 29, 2016 7.915 8.023 7.881 8.009 20,473,198 +0.18(+2.31%)
Jun 28, 2016 7.719 7.839 7.681 7.828 27,250,266 +0.19(+2.53%)
Jun 27, 2016 7.925 7.978 7.619 7.635 32,403,424 -0.38(-4.75%)
Jun 24, 2016 8.068 8.215 7.956 8.015 43,237,176 -0.41(-4.81%)
Jun 23, 2016 8.367 8.436 8.355 8.421 12,227,971 +0.14(+1.69%)
Jun 22, 2016 8.327 8.363 8.268 8.280 16,279,352 -0.02(-0.30%)
Jun 21, 2016 8.336 8.369 8.218 8.305 24,446,200 -0.12(-1.37%)
Jun 20, 2016 8.445 8.548 8.421 8.421 20,880,518 +0.08(+0.93%)
Jun 17, 2016 8.249 8.383 8.218 8.343 27,922,998 +0.10(+1.21%)
Jun 16, 2016 8.159 8.255 8.062 8.243 18,061,106 +0.01(+0.15%)
Jun 15, 2016 8.274 8.361 8.221 8.230 17,953,922 +0.00(+0.00%)
Jun 14, 2016 8.277 8.374 8.184 8.230 18,849,054 -0.06(-0.75%)
Jun 13, 2016 8.346 8.411 8.283 8.293 20,814,294 -0.06(-0.71%)
Jun 10, 2016 8.321 8.396 8.297 8.352 14,105,227 -0.08(-1.00%)
Jun 09, 2016 8.402 8.458 8.299 8.436 16,814,734 +0.02(+0.19%)
Jun 08, 2016 8.252 8.502 8.224 8.421 24,428,008 +0.17(+2.00%)
Jun 07, 2016 8.330 8.349 8.224 8.255 21,193,782 -0.01(-0.11%)
Jun 06, 2016 8.324 8.358 8.184 8.265 25,226,516 -0.04(-0.53%)
Jun 03, 2016 8.240 8.343 8.168 8.308 15,574,481 +0.07(+0.83%)
Jun 02, 2016 8.127 8.252 8.127 8.240 16,587,780 +0.06(+0.76%)
Jun 01, 2016 8.165 8.196 8.068 8.177 19,020,218 -0.07(-0.79%)
May 31, 2016 8.109 8.283 8.084 8.243 27,664,626 +0.17(+2.09%)
May 27, 2016 8.056 8.074 8.074 8.074 19,253,782 +0.03(+0.43%)
May 26, 2016 7.981 8.090 7.975 8.040 12,299,885 +0.00(+0.04%)
May 25, 2016 7.940 8.059 7.934 8.037 16,297,399 +0.12(+1.45%)
May 24, 2016 7.959 8.021 7.856 7.922 27,398,676 -0.04(-0.47%)
May 23, 2016 8.000 8.049 7.950 7.959 15,114,722 -0.07(-0.93%)
May 20, 2016 7.956 8.094 7.953 8.034 17,775,172 +0.08(+1.06%)
May 19, 2016 7.897 8.000 7.858 7.950 21,349,350 -0.06(-0.78%)
May 18, 2016 7.860 8.080 7.856 8.012 26,855,988 +0.10(+1.30%)
May 17, 2016 7.816 8.056 7.796 7.909 29,234,154 +0.06(+0.75%)
May 16, 2016 7.819 7.914 7.816 7.850 19,553,702 +0.03(+0.44%)
May 13, 2016 7.925 7.975 7.757 7.816 28,349,370 -0.13(-1.64%)
May 12, 2016 8.080 8.108 7.891 7.947 25,838,052 -0.11(-1.35%)
May 11, 2016 8.205 8.211 8.056 8.056 14,239,447 -0.15(-1.82%)
May 10, 2016 8.056 8.242 8.056 8.205 19,626,578 +0.16(+2.01%)
May 09, 2016 8.146 8.146 7.990 8.043 18,010,802 -0.10(-1.19%)
May 06, 2016 8.065 8.183 8.040 8.140 15,209,308 +0.04(+0.46%)
May 05, 2016 8.152 8.245 8.090 8.102 21,150,274 -0.04(-0.50%)
May 04, 2016 8.239 8.283 8.099 8.143 19,133,366 -0.12(-1.39%)
May 03, 2016 8.339 8.382 8.168 8.258 31,022,996 -0.26(-3.07%)
May 02, 2016 8.485 8.569 8.382 8.519 22,029,422 +0.03(+0.40%)
Apr 29, 2016 8.413 8.513 8.345 8.485 33,868,112 -0.03(-0.37%)
Apr 28, 2016 8.588 8.693 8.497 8.516 24,739,876 -0.14(-1.65%)
Apr 27, 2016 8.572 8.703 8.532 8.659 21,065,960 +0.06(+0.65%)
Apr 26, 2016 8.432 8.619 8.432 8.603 25,969,778 +0.16(+1.88%)
Apr 25, 2016 8.525 8.597 8.373 8.445 21,003,202 -0.12(-1.42%)
Apr 22, 2016 8.401 8.594 8.401 8.566 40,549,144 +0.23(+2.72%)
Apr 21, 2016 8.267 8.427 8.245 8.339 22,176,458 +0.09(+1.06%)
Apr 20, 2016 8.227 8.298 8.171 8.252 22,359,206 +0.03(+0.42%)
Apr 19, 2016 8.174 8.329 8.127 8.217 26,114,942 +0.11(+1.30%)
Apr 18, 2016 8.009 8.174 7.968 8.112 18,910,408 +0.04(+0.54%)
Apr 15, 2016 8.199 8.227 8.023 8.068 23,983,464 -0.07(-0.80%)
Apr 14, 2016 8.224 8.224 8.021 8.133 27,765,292 +0.03(+0.42%)
Apr 13, 2016 8.059 8.189 7.800 8.099 55,316,644 +0.32(+4.16%)
Apr 12, 2016 7.670 7.816 7.642 7.776 34,635,436 +0.14(+1.88%)
Apr 11, 2016 7.695 7.769 7.580 7.632 38,317,896 -0.08(-1.09%)
Apr 08, 2016 7.738 7.866 7.673 7.716 30,080,534 +0.06(+0.73%)
Apr 07, 2016 7.673 7.741 7.611 7.660 28,638,950 -0.07(-0.93%)
Apr 06, 2016 7.782 7.797 7.611 7.732 32,931,002 -0.06(-0.80%)
Apr 05, 2016 7.785 7.844 7.690 7.794 29,209,248 -0.03(-0.44%)
Apr 04, 2016 7.944 8.006 7.788 7.828 61,691,672 -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.