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 (%)
Dec 31, 2008 31.56 32.77 31.21 32.47 4,889,935 +0.93(+2.95%)
Dec 30, 2008 30.76 31.54 30.19 31.54 3,667,349 +1.01(+3.31%)
Dec 29, 2008 31.37 31.37 30.01 30.53 4,615,603 -0.97(-3.08%)
Dec 26, 2008 31.87 31.87 31.01 31.50 2,262,728 +0.19(+0.61%)
Dec 24, 2008 31.33 31.66 30.97 31.31 2,181,857 +0.09(+0.29%)
Dec 23, 2008 31.86 32.02 30.61 31.22 5,237,802 -0.43(-1.36%)
Dec 22, 2008 31.40 32.16 30.76 31.65 3,916,517 +0.05(+0.16%)
Dec 20, 2008 33.64 33.64 31.29 31.60 0 +0.00(+0.00%)
Dec 19, 2008 33.64 33.64 31.29 31.60 8,010,413 -1.60(-4.82%)
Dec 18, 2008 35.57 35.60 32.67 33.20 4,858,843 -2.10(-5.95%)
Dec 17, 2008 33.91 36.00 33.33 35.30 6,085,646 +1.35(+3.98%)
Dec 16, 2008 32.17 34.05 31.29 33.95 5,948,005 +2.57(+8.19%)
Dec 15, 2008 32.12 32.98 30.73 31.38 4,585,404 -0.47(-1.48%)
Dec 13, 2008 33.40 33.40 31.18 31.85 0 +0.00(+0.00%)
Dec 12, 2008 33.40 33.40 31.18 31.85 0 -2.31(-6.76%)
Dec 11, 2008 34.89 35.99 33.81 34.16 5,021,433 -1.45(-4.07%)
Dec 10, 2008 34.51 35.89 33.33 35.61 9,375,858 +1.51(+4.43%)
Dec 09, 2008 36.26 36.26 33.57 34.10 6,499,238 -2.60(-7.08%)
Dec 08, 2008 35.08 37.67 34.77 36.70 7,886,259 +2.55(+7.47%)
Dec 06, 2008 32.40 34.38 31.68 34.15 0 +0.00(+0.00%)
Dec 05, 2008 32.40 34.38 31.68 34.15 6,188,622 +0.91(+2.74%)
Dec 04, 2008 34.07 35.12 32.58 33.24 6,107,845 -1.30(-3.76%)
Dec 03, 2008 33.31 34.79 32.60 34.54 5,136,625 +0.51(+1.50%)
Dec 02, 2008 34.41 34.71 32.71 34.03 5,096,194 +0.24(+0.71%)
Dec 01, 2008 36.28 36.31 33.68 33.79 7,363,633 -3.45(-9.26%)
Nov 28, 2008 38.30 39.06 36.57 37.24 7,642,622 -0.25(-0.67%)
Nov 26, 2008 35.95 38.17 35.15 37.49 6,324,710 +0.89(+2.43%)
Nov 25, 2008 35.88 37.60 35.04 36.60 8,826,473 +1.66(+4.75%)
Nov 24, 2008 34.40 35.89 33.09 34.94 8,059,147 +1.24(+3.68%)
Nov 21, 2008 32.56 33.87 31.00 33.70 13,344,250 +1.93(+6.07%)
Nov 20, 2008 32.71 33.93 30.69 31.77 11,704,010 -0.99(-3.02%)
Nov 19, 2008 35.80 35.96 32.27 32.76 10,801,958 -3.24(-9.00%)
Nov 18, 2008 37.57 38.56 35.21 36.00 9,377,748 -1.58(-4.20%)
Nov 17, 2008 38.36 38.90 36.75 37.58 8,293,764 -1.24(-3.19%)
Nov 14, 2008 41.54 41.96 38.78 38.82 0 -3.52(-8.31%)
Nov 13, 2008 41.00 42.69 38.51 42.34 11,064,916 +0.80(+1.93%)
Nov 12, 2008 42.99 43.70 41.21 41.54 6,837,591 -2.29(-5.22%)
Nov 11, 2008 42.58 44.88 41.64 43.83 6,128,863 +0.49(+1.13%)
Nov 10, 2008 43.75 43.99 42.77 43.34 5,144,437 +0.57(+1.33%)
Nov 07, 2008 43.05 43.32 41.30 42.77 6,672,888 +0.11(+0.26%)
Nov 06, 2008 44.00 44.83 42.15 42.66 7,481,918 -1.85(-4.16%)
Nov 05, 2008 46.25 47.41 44.42 44.51 7,878,712 -2.39(-5.10%)
Nov 04, 2008 46.19 47.38 45.25 46.90 7,336,352 +1.89(+4.20%)
Nov 03, 2008 46.38 46.63 44.15 45.01 6,224,470 -0.71(-1.55%)
Oct 31, 2008 45.00 47.35 44.09 45.72 5,229,524 +0.67(+1.49%)
Oct 30, 2008 45.29 46.20 44.00 45.05 5,601,237 +1.71(+3.95%)
Oct 29, 2008 43.09 47.25 42.05 43.34 7,357,011 +0.21(+0.49%)
Oct 28, 2008 42.27 43.34 39.59 43.13 8,330,086 +2.47(+6.07%)
Oct 27, 2008 41.70 43.54 40.66 40.66 6,354,815 -1.72(-4.06%)
Oct 25, 2008 40.41 44.07 39.95 42.38 0 +0.00(+0.00%)
Oct 24, 2008 40.41 44.07 39.95 42.38 4,918,858 -1.36(-3.11%)
Oct 23, 2008 44.04 45.19 40.69 43.74 7,368,839 +0.18(+0.41%)
Oct 22, 2008 45.51 45.51 41.43 43.56 7,450,090 -1.51(-3.35%)
Oct 21, 2008 45.41 46.72 44.17 45.07 4,263,059 -0.50(-1.10%)
Oct 20, 2008 45.05 45.90 43.00 45.57 4,321,141 +2.24(+5.17%)
Oct 17, 2008 43.74 46.40 42.71 43.33 5,881,221 -0.89(-2.01%)
Oct 16, 2008 44.12 44.23 40.68 44.22 8,273,188 +1.37(+3.20%)
Oct 15, 2008 47.60 47.60 41.75 42.85 10,057,126 -5.29(-10.99%)
Oct 14, 2008 51.66 53.84 46.14 48.14 6,209,257 -1.73(-3.47%)
Oct 13, 2008 44.94 49.87 44.36 49.87 5,188,829 +6.56(+15.15%)
Oct 10, 2008 42.53 46.53 40.36 43.31 9,516,041 -1.57(-3.50%)
Oct 09, 2008 47.41 49.25 44.23 44.88 7,058,790 -1.69(-3.63%)
Oct 08, 2008 44.15 48.35 44.00 46.57 7,322,286 +0.59(+1.28%)
Oct 07, 2008 47.83 48.87 45.44 45.98 6,766,011 -1.74(-3.65%)
Oct 06, 2008 45.51 48.30 42.70 47.72 7,473,829 +0.02(+0.04%)
Oct 04, 2008 48.21 51.72 47.40 47.70 0 +0.00(+0.00%)
Oct 03, 2008 48.21 51.72 47.40 47.70 0 +0.49(+1.04%)
Oct 02, 2008 52.41 52.47 46.15 47.21 12,201,682 -5.85(-11.03%)
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.