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

CSX Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2009 47.39 47.89 47.10 47.48 2,335,538 -0.05(-0.11%)
Nov 27, 2009 46.86 47.85 46.50 47.53 1,951,897 -0.67(-1.39%)
Nov 25, 2009 48.11 48.53 47.63 48.20 1,894,902 +0.20(+0.42%)
Nov 24, 2009 48.41 48.68 47.76 48.00 4,056,016 -0.68(-1.40%)
Nov 23, 2009 49.12 49.80 48.37 48.68 4,318,535 +0.06(+0.12%)
Nov 20, 2009 48.29 48.75 48.15 48.62 4,286,931 -0.52(-1.06%)
Nov 19, 2009 49.72 49.80 48.74 49.14 5,019,230 -0.86(-1.72%)
Nov 18, 2009 49.87 50.01 49.50 50.00 2,924,815 -0.02(-0.04%)
Nov 17, 2009 49.52 50.15 49.30 50.02 4,231,511 +0.42(+0.85%)
Nov 16, 2009 49.21 49.82 49.15 49.60 5,226,093 +0.65(+1.33%)
Nov 13, 2009 48.87 49.10 48.70 48.95 4,685,392 +0.65(+1.35%)
Nov 12, 2009 48.59 49.05 48.06 48.30 4,605,822 +0.08(+0.17%)
Nov 11, 2009 48.43 48.58 47.89 48.22 3,079,378 +0.47(+0.98%)
Nov 10, 2009 48.09 48.52 47.48 47.75 3,846,300 -0.71(-1.47%)
Nov 09, 2009 48.31 48.76 47.81 48.46 5,801,221 +0.77(+1.61%)
Nov 06, 2009 46.37 48.14 46.37 47.69 4,925,918 +1.60(+3.47%)
Nov 05, 2009 45.72 46.97 45.66 46.09 4,171,469 +0.62(+1.36%)
Nov 04, 2009 46.13 46.36 45.28 45.47 6,336,189 -0.50(-1.09%)
Nov 03, 2009 45.72 46.10 45.10 45.97 14,074,721 +3.13(+7.31%)
Nov 02, 2009 42.29 43.69 42.20 42.84 5,688,058 +0.66(+1.56%)
Oct 30, 2009 43.12 43.71 41.81 42.18 5,349,059 -1.02(-2.36%)
Oct 29, 2009 42.54 43.50 42.33 43.20 4,304,465 +1.24(+2.96%)
Oct 28, 2009 42.63 43.75 41.88 41.96 6,108,471 -0.60(-1.41%)
Oct 27, 2009 43.50 43.94 42.19 42.56 5,947,294 -0.98(-2.25%)
Oct 26, 2009 43.69 44.72 43.41 43.54 5,035,796 +0.22(+0.51%)
Oct 23, 2009 43.75 43.81 43.02 43.32 9,546,535 -2.65(-5.76%)
Oct 22, 2009 45.59 46.08 44.55 45.97 5,276,211 +0.51(+1.12%)
Oct 21, 2009 46.31 47.16 45.32 45.46 4,836,559 -1.00(-2.15%)
Oct 20, 2009 46.25 46.73 46.22 46.46 4,308,433 -0.38(-0.81%)
Oct 19, 2009 46.91 47.01 46.52 46.84 4,098,306 +0.07(+0.15%)
Oct 16, 2009 46.19 46.84 45.57 46.77 4,890,958 +0.56(+1.21%)
Oct 15, 2009 46.69 47.25 46.02 46.21 4,249,493 -0.85(-1.81%)
Oct 14, 2009 46.37 47.25 45.12 47.06 10,194,376 +2.78(+6.28%)
Oct 13, 2009 45.08 45.15 43.85 44.28 4,858,898 -0.63(-1.40%)
Oct 12, 2009 44.90 45.21 44.54 44.91 3,836,718 +0.45(+1.01%)
Oct 09, 2009 44.30 44.46 43.82 44.46 5,373,764 +0.33(+0.75%)
Oct 08, 2009 43.49 44.48 43.35 44.13 5,404,089 +1.33(+3.11%)
Oct 07, 2009 42.39 42.92 42.06 42.80 3,572,980 +0.08(+0.19%)
Oct 06, 2009 42.98 43.58 42.21 42.72 4,749,593 +0.12(+0.28%)
Oct 05, 2009 41.96 42.74 41.43 42.60 5,073,648 +0.95(+2.28%)
Oct 02, 2009 41.22 42.20 40.67 41.65 4,080,518 -0.12(-0.29%)
Oct 01, 2009 41.92 42.42 41.60 41.77 5,982,417 -0.09(-0.22%)
Sep 30, 2009 43.17 43.47 41.56 41.86 7,172,865 -1.21(-2.81%)
Sep 29, 2009 43.95 44.00 42.88 43.07 3,628,023 -0.83(-1.89%)
Sep 28, 2009 43.26 44.20 42.95 43.90 4,321,607 +1.08(+2.52%)
Sep 25, 2009 43.88 44.18 42.50 42.82 5,185,051 -1.39(-3.14%)
Sep 24, 2009 44.89 45.35 43.41 44.21 4,899,171 -0.46(-1.03%)
Sep 23, 2009 46.05 46.25 44.62 44.67 4,994,479 -1.18(-2.57%)
Sep 22, 2009 46.26 46.46 45.61 45.85 4,546,366 +0.39(+0.86%)
Sep 21, 2009 44.85 46.35 44.54 45.46 5,904,847 +0.20(+0.44%)
Sep 18, 2009 45.36 45.79 44.70 45.26 5,067,954 +0.14(+0.31%)
Sep 17, 2009 45.56 45.81 44.67 45.12 7,244,077 -0.91(-1.98%)
Sep 16, 2009 47.35 47.35 44.82 46.03 8,650,659 -0.77(-1.65%)
Sep 15, 2009 46.35 47.11 45.43 46.80 6,591,413 -0.28(-0.59%)
Sep 14, 2009 46.47 47.32 46.19 47.08 5,261,102 +0.15(+0.32%)
Sep 11, 2009 48.66 48.85 46.21 46.93 8,757,820 -1.24(-2.57%)
Sep 10, 2009 46.99 48.34 46.95 48.17 5,501,403 +1.24(+2.64%)
Sep 09, 2009 45.93 47.58 45.55 46.93 7,417,639 +1.32(+2.89%)
Sep 08, 2009 45.99 46.20 45.39 45.61 5,582,599 +0.32(+0.71%)
Sep 04, 2009 44.41 45.70 43.78 45.29 4,315,859 +0.87(+1.96%)
Sep 03, 2009 42.47 44.46 41.98 44.42 6,295,043 +2.69(+6.45%)
Sep 02, 2009 41.76 42.25 41.10 41.73 3,737,658 -0.21(-0.50%)
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.