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, 2012 19.40 19.74 19.36 19.70 6,388,962 +0.27(+1.42%)
Dec 28, 2012 19.50 19.65 19.42 19.43 4,528,686 -0.19(-0.97%)
Dec 27, 2012 19.73 19.74 19.44 19.62 8,522,785 -0.08(-0.41%)
Dec 26, 2012 19.89 19.95 19.64 19.70 5,212,291 -0.15(-0.76%)
Dec 24, 2012 19.91 19.96 19.78 19.85 3,304,880 -0.10(-0.50%)
Dec 21, 2012 19.77 20.02 19.76 19.95 12,708,799 -0.15(-0.75%)
Dec 20, 2012 20.07 20.19 20.00 20.10 10,870,675 +0.09(+0.45%)
Dec 19, 2012 20.23 20.25 19.95 20.01 10,117,022 -0.23(-1.14%)
Dec 18, 2012 19.96 20.27 19.88 20.24 8,924,661 +0.33(+1.66%)
Dec 17, 2012 19.85 20.00 19.72 19.91 6,042,560 +0.14(+0.71%)
Dec 14, 2012 19.80 20.04 19.70 19.77 8,598,209 +0.03(+0.15%)
Dec 13, 2012 19.66 19.91 19.60 19.74 8,148,881 +0.10(+0.51%)
Dec 12, 2012 19.66 19.73 19.42 19.64 16,431,343 +0.05(+0.26%)
Dec 11, 2012 20.07 20.07 19.58 19.59 10,704,183 -0.34(-1.71%)
Dec 10, 2012 19.82 20.05 19.78 19.93 9,476,800 +0.02(+0.10%)
Dec 07, 2012 20.20 20.25 19.81 19.91 13,871,572 -0.34(-1.68%)
Dec 06, 2012 20.27 20.31 19.97 20.25 9,139,574 +0.09(+0.45%)
Dec 05, 2012 19.72 20.28 19.72 20.16 11,716,493 +0.52(+2.65%)
Dec 04, 2012 19.50 19.77 19.50 19.64 7,012,611 -0.12(-0.61%)
Nov 30, 2012 19.82 19.94 19.65 19.76 9,573,142 -0.08(-0.40%)
Nov 29, 2012 19.85 19.96 19.62 19.84 8,447,747 +0.06(+0.30%)
Nov 28, 2012 19.85 19.88 19.57 19.78 10,690,464 -0.23(-1.15%)
Nov 27, 2012 20.08 20.27 19.92 20.01 10,447,840 +0.00(+0.00%)
Nov 26, 2012 19.63 20.02 19.60 20.01 9,294,574 +0.30(+1.52%)
Nov 24, 2012 19.45 19.71 19.36 19.71 5,461,134 +0.00(+0.00%)
Nov 23, 2012 19.45 19.71 19.36 19.71 5,461,134 +0.34(+1.76%)
Nov 21, 2012 19.56 19.56 19.31 19.37 5,373,017 -0.15(-0.77%)
Nov 20, 2012 19.61 19.68 19.39 19.52 6,146,724 -0.16(-0.81%)
Nov 19, 2012 19.21 19.68 19.18 19.68 8,488,840 +0.67(+3.52%)
Nov 16, 2012 19.45 19.45 18.88 19.01 15,473,887 -0.36(-1.86%)
Nov 15, 2012 19.55 19.67 19.20 19.37 8,396,182 -0.22(-1.12%)
Nov 14, 2012 19.96 20.03 19.53 19.59 9,569,004 -0.31(-1.56%)
Nov 13, 2012 19.85 20.20 19.85 19.90 6,667,080 -0.06(-0.30%)
Nov 12, 2012 19.94 20.12 19.86 19.96 6,069,485 +0.08(+0.40%)
Nov 09, 2012 20.02 20.10 19.84 19.88 18,515,818 -0.16(-0.80%)
Nov 08, 2012 20.26 20.36 20.04 20.04 9,821,989 -0.19(-0.94%)
Nov 07, 2012 20.29 20.55 20.15 20.23 13,641,156 -0.63(-3.02%)
Nov 06, 2012 20.77 20.92 20.65 20.86 9,045,721 +0.15(+0.72%)
Nov 05, 2012 20.57 20.78 20.55 20.71 7,006,777 +0.05(+0.24%)
Nov 02, 2012 20.99 21.08 20.63 20.66 10,012,475 -0.17(-0.82%)
Nov 01, 2012 20.49 20.84 20.47 20.83 15,403,798 +0.36(+1.76%)
Oct 31, 2012 20.69 20.80 20.44 20.47 10,486,269 -0.08(-0.39%)
Oct 26, 2012 20.55 20.55 20.55 0 -0.03(-0.15%)
Oct 25, 2012 20.77 20.82 20.46 20.58 11,922,912 -0.01(-0.05%)
Oct 24, 2012 21.40 21.42 20.50 20.59 15,084,687 -0.72(-3.38%)
Oct 23, 2012 20.97 21.47 20.97 21.31 9,128,251 +0.21(+1.00%)
Oct 19, 2012 21.30 21.37 21.02 21.10 9,721,627 -0.26(-1.22%)
Oct 18, 2012 21.07 21.45 21.01 21.36 15,030,455 +0.17(+0.80%)
Oct 17, 2012 21.00 21.41 20.59 21.19 20,866,510 -0.44(-2.03%)
Oct 16, 2012 21.55 21.76 21.45 21.63 9,440,348 +0.18(+0.84%)
Oct 15, 2012 21.36 21.48 21.17 21.45 5,290,619 +0.14(+0.66%)
Oct 12, 2012 21.24 21.45 21.07 21.31 5,063,083 +0.15(+0.71%)
Oct 11, 2012 21.27 21.38 21.16 21.16 5,324,610 +0.07(+0.33%)
Oct 10, 2012 21.28 21.35 20.92 21.09 7,862,644 -0.12(-0.57%)
Oct 09, 2012 21.54 21.72 21.17 21.21 7,733,171 -0.40(-1.85%)
Oct 08, 2012 21.35 21.72 21.30 21.61 5,847,534 +0.19(+0.89%)
Oct 06, 2012 21.41 21.58 21.35 21.42 4,697,465 +0.00(+0.00%)
Oct 05, 2012 21.41 21.58 21.35 21.42 4,697,465 +0.13(+0.61%)
Oct 04, 2012 21.34 21.47 21.21 21.29 5,979,982 +0.11(+0.52%)
Oct 03, 2012 20.90 21.22 20.80 21.18 10,148,798 +0.48(+2.32%)
Oct 02, 2012 20.92 21.02 20.65 20.70 9,344,208 -0.11(-0.53%)
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.