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 (%)
Dec 30, 2016 11.25 11.25 11.25 0 -0.09(-0.83%)
Dec 29, 2016 11.46 11.47 11.32 11.34 11,091,798 -0.09(-0.79%)
Dec 28, 2016 11.53 11.59 11.43 11.43 11,243,544 -0.11(-0.92%)
Dec 27, 2016 11.52 11.58 11.47 11.54 8,381,874 +0.07(+0.57%)
Dec 23, 2016 11.48 11.48 11.48 0 -0.01(-0.11%)
Dec 22, 2016 11.39 11.49 11.34 11.49 15,602,715 +0.06(+0.52%)
Dec 21, 2016 11.47 11.54 11.43 11.43 14,645,210 -0.04(-0.33%)
Dec 20, 2016 11.40 11.47 11.38 11.47 13,595,939 +0.12(+1.08%)
Dec 19, 2016 11.33 11.37 11.26 11.34 14,286,369 +0.06(+0.53%)
Dec 16, 2016 11.46 11.49 11.23 11.28 38,886,352 -0.20(-1.72%)
Dec 15, 2016 11.40 11.58 11.30 11.48 22,492,524 +0.06(+0.52%)
Dec 14, 2016 11.59 11.61 11.41 11.42 24,626,812 -0.18(-1.51%)
Dec 13, 2016 11.59 11.64 11.47 11.60 24,622,312 +0.01(+0.05%)
Dec 12, 2016 11.67 11.70 11.46 11.59 19,779,980 -0.08(-0.67%)
Dec 09, 2016 11.65 11.72 11.56 11.67 18,217,166 +0.02(+0.13%)
Dec 08, 2016 11.63 11.69 11.52 11.65 21,217,632 +0.03(+0.24%)
Dec 07, 2016 11.28 11.63 11.23 11.63 40,729,220 +0.34(+3.00%)
Dec 06, 2016 11.35 11.40 11.22 11.29 40,850,556 -0.15(-1.31%)
Dec 05, 2016 11.49 11.50 11.37 11.44 38,840,464 +0.02(+0.14%)
Dec 02, 2016 11.48 11.49 11.33 11.42 48,092,128 -0.04(-0.38%)
Dec 01, 2016 11.29 11.54 11.28 11.47 38,590,444 +0.25(+2.26%)
Nov 30, 2016 11.08 11.30 11.07 11.21 36,146,612 +0.32(+2.90%)
Nov 29, 2016 10.85 11.02 10.80 10.90 17,720,966 +0.04(+0.37%)
Nov 28, 2016 10.89 10.94 10.78 10.86 21,774,094 -0.14(-1.31%)
Nov 25, 2016 10.94 11.01 10.89 11.00 8,050,832 +0.08(+0.74%)
Nov 23, 2016 10.92 10.92 10.92 0 -0.03(-0.26%)
Nov 22, 2016 10.82 10.96 10.81 10.95 28,028,858 +0.13(+1.18%)
Nov 21, 2016 10.63 10.88 10.63 10.82 23,676,448 +0.19(+1.79%)
Nov 18, 2016 10.59 10.67 10.57 10.63 27,896,750 +0.01(+0.12%)
Nov 17, 2016 10.60 10.66 10.56 10.62 35,023,136 +0.03(+0.27%)
Nov 16, 2016 10.78 10.78 10.57 10.59 39,061,000 -0.21(-1.91%)
Nov 15, 2016 10.83 10.87 10.62 10.79 30,970,150 -0.08(-0.72%)
Nov 14, 2016 10.85 10.98 10.80 10.87 35,518,816 +0.06(+0.58%)
Nov 11, 2016 10.69 10.82 10.65 10.81 39,740,996 +0.02(+0.14%)
Nov 10, 2016 10.65 10.86 10.61 10.79 49,817,988 +0.20(+1.92%)
Nov 09, 2016 10.13 10.71 10.12 10.59 75,931,968 +0.57(+5.64%)
Nov 08, 2016 10.02 10.05 9.887 10.02 33,864,892 +0.01(+0.06%)
Nov 07, 2016 9.784 10.02 9.784 10.02 33,919,188 +0.35(+3.65%)
Nov 04, 2016 9.671 9.809 9.665 9.665 29,870,858 -0.07(-0.67%)
Nov 03, 2016 9.646 9.755 9.577 9.730 38,418,024 +0.12(+1.27%)
Nov 02, 2016 9.543 9.654 9.512 9.609 34,741,884 +0.10(+1.09%)
Nov 01, 2016 9.577 9.615 9.424 9.505 20,986,864 -0.03(-0.33%)
Oct 31, 2016 9.521 9.646 9.496 9.537 18,778,278 +0.07(+0.76%)
Oct 28, 2016 9.446 9.590 9.380 9.465 22,353,968 -0.01(-0.10%)
Oct 27, 2016 9.502 9.521 9.446 9.474 18,999,030 -0.02(-0.23%)
Oct 26, 2016 9.624 9.637 9.483 9.496 28,280,610 -0.15(-1.52%)
Oct 25, 2016 9.477 9.696 9.428 9.643 28,698,310 +0.14(+1.45%)
Oct 24, 2016 9.552 9.596 9.496 9.505 28,170,294 +0.04(+0.40%)
Oct 21, 2016 9.415 9.499 9.390 9.468 23,720,744 -0.02(-0.16%)
Oct 20, 2016 9.637 9.671 9.446 9.483 43,804,224 -0.23(-2.35%)
Oct 19, 2016 9.537 9.779 9.537 9.712 19,978,138 +0.02(+0.16%)
Oct 18, 2016 9.799 9.829 9.674 9.696 22,025,200 +0.00(+0.03%)
Oct 17, 2016 9.699 9.752 9.634 9.693 21,073,012 -0.00(-0.05%)
Oct 14, 2016 9.830 9.918 9.693 9.698 31,755,676 -0.04(-0.40%)
Oct 13, 2016 9.574 9.777 9.458 9.737 48,007,272 +0.29(+3.11%)
Oct 12, 2016 9.512 9.515 9.412 9.443 39,571,512 -0.08(-0.85%)
Oct 11, 2016 9.630 9.634 9.473 9.524 31,672,916 -0.11(-1.17%)
Oct 10, 2016 9.721 9.787 9.616 9.637 29,547,952 -0.07(-0.71%)
Oct 07, 2016 9.680 9.737 9.634 9.705 33,885,168 -0.00(-0.03%)
Oct 06, 2016 9.621 9.738 9.565 9.709 42,560,780 +0.11(+1.14%)
Oct 05, 2016 9.490 9.618 9.452 9.599 16,929,656 +0.17(+1.79%)
Oct 04, 2016 9.527 9.584 9.424 9.430 18,757,382 -0.08(-0.85%)
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.