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 (%)
Feb 29, 2008 48.77 49.89 47.72 48.52 6,460,494 -1.92(-3.81%)
Feb 28, 2008 51.02 51.10 49.85 50.44 3,496,800 -0.85(-1.66%)
Feb 27, 2008 51.97 52.33 51.00 51.29 4,461,528 -1.43(-2.71%)
Feb 26, 2008 51.63 53.29 51.54 52.72 10,370,840 +0.94(+1.82%)
Feb 25, 2008 50.15 51.92 49.39 51.78 7,604,020 +1.62(+3.23%)
Feb 22, 2008 50.37 50.94 48.80 50.16 7,552,505 -0.10(-0.20%)
Feb 21, 2008 50.66 51.37 50.09 50.26 4,288,264 -0.33(-0.65%)
Feb 20, 2008 48.47 51.03 48.19 50.59 7,230,508 +1.79(+3.67%)
Feb 19, 2008 49.44 49.51 48.25 48.80 4,382,557 +0.02(+0.04%)
Feb 18, 2008 48.71 49.13 47.93 48.78 0 +0.00(+0.00%)
Feb 15, 2008 48.71 49.13 47.93 48.78 4,798,221 -0.02(-0.04%)
Feb 14, 2008 50.02 50.31 48.53 48.80 5,540,595 -1.11(-2.22%)
Feb 13, 2008 49.16 50.44 48.65 49.91 5,517,306 +1.03(+2.11%)
Feb 12, 2008 49.28 50.15 48.27 48.88 4,543,154 -0.01(-0.02%)
Feb 11, 2008 48.10 49.14 46.79 48.89 4,624,761 +0.87(+1.81%)
Feb 08, 2008 47.14 48.94 46.91 48.02 6,335,402 +0.55(+1.16%)
Feb 07, 2008 47.38 48.15 46.85 47.47 4,299,149 -0.09(-0.19%)
Feb 06, 2008 47.39 48.32 47.26 47.56 4,252,059 +0.22(+0.46%)
Feb 05, 2008 47.87 48.80 47.10 47.34 7,254,455 -1.70(-3.47%)
Feb 04, 2008 49.93 50.66 48.81 49.04 6,389,337 -0.89(-1.78%)
Feb 01, 2008 48.59 50.08 47.86 49.93 6,185,494 +1.47(+3.03%)
Jan 31, 2008 47.19 49.30 46.37 48.46 9,488,264 +0.61(+1.27%)
Jan 30, 2008 47.60 49.09 47.14 47.85 6,080,586 +0.14(+0.29%)
Jan 29, 2008 47.50 48.00 47.21 47.71 5,825,221 +0.70(+1.49%)
Jan 28, 2008 45.60 47.07 45.19 47.01 5,732,662 +1.56(+3.43%)
Jan 25, 2008 47.43 47.75 45.14 45.45 8,315,765 -1.38(-2.95%)
Jan 24, 2008 45.66 47.20 45.63 46.83 6,423,126 +1.32(+2.90%)
Jan 23, 2008 42.46 45.58 42.30 45.51 12,804,740 +2.12(+4.89%)
Jan 22, 2008 40.70 44.50 40.49 43.39 12,462,319 +2.21(+5.37%)
Jan 21, 2008 41.60 42.51 40.40 41.18 0 +0.00(+0.00%)
Jan 18, 2008 41.60 42.51 40.40 41.18 7,608,542 -0.18(-0.44%)
Jan 17, 2008 43.75 44.11 41.00 41.36 7,028,490 -2.35(-5.38%)
Jan 16, 2008 42.57 44.25 42.57 43.71 7,599,645 +0.86(+2.01%)
Jan 15, 2008 42.88 43.38 42.59 42.85 6,989,572 -0.65(-1.49%)
Jan 14, 2008 42.91 43.64 42.54 43.50 4,438,350 +1.02(+2.40%)
Jan 11, 2008 42.76 43.27 41.92 42.48 6,734,972 -0.98(-2.25%)
Jan 10, 2008 41.24 44.00 41.20 43.46 8,441,190 +1.93(+4.65%)
Jan 09, 2008 40.45 41.56 40.33 41.53 8,448,917 +1.20(+2.98%)
Jan 08, 2008 40.83 41.70 40.26 40.33 7,652,204 -0.22(-0.54%)
Jan 07, 2008 41.05 41.49 39.87 40.55 5,681,647 -0.18(-0.44%)
Jan 04, 2008 41.72 41.77 40.45 40.73 6,683,861 -1.27(-3.02%)
Jan 03, 2008 43.51 43.51 41.71 42.00 6,049,998 -1.45(-3.34%)
Jan 02, 2008 44.04 45.02 43.36 43.45 6,397,225 -0.53(-1.21%)
Jan 01, 2008 44.21 44.35 43.90 43.98 0 +0.00(+0.00%)
Dec 31, 2007 44.21 44.35 43.90 43.98 2,167,900 -0.29(-0.66%)
Dec 28, 2007 44.51 44.70 44.14 44.27 2,805,368 +0.12(+0.27%)
Dec 27, 2007 44.89 45.13 44.09 44.15 2,354,820 -1.07(-2.37%)
Dec 26, 2007 45.00 45.45 44.82 45.22 1,897,908 -0.09(-0.20%)
Dec 24, 2007 43.98 45.36 43.83 45.31 4,561,458 +1.64(+3.76%)
Dec 21, 2007 42.78 44.57 42.26 43.67 6,740,355 +1.30(+3.07%)
Dec 20, 2007 43.44 43.44 41.67 42.37 4,984,615 -0.84(-1.94%)
Dec 19, 2007 42.98 45.17 42.98 43.21 7,548,408 -0.40(-0.92%)
Dec 18, 2007 43.37 43.93 42.83 43.61 2,599,572 +0.47(+1.09%)
Dec 17, 2007 43.24 43.49 42.45 43.14 4,235,447 -0.35(-0.80%)
Dec 14, 2007 44.23 44.65 43.21 43.49 6,773,162 -1.29(-2.88%)
Dec 13, 2007 43.10 44.88 42.92 44.78 8,796,550 +1.55(+3.59%)
Dec 12, 2007 44.41 44.92 42.13 43.23 6,033,918 +0.11(+0.26%)
Dec 11, 2007 44.08 44.80 43.00 43.12 3,720,111 -0.96(-2.18%)
Dec 10, 2007 43.99 44.40 43.65 44.08 3,167,350 +0.30(+0.69%)
Dec 07, 2007 43.69 44.76 43.61 43.78 3,223,048 +0.09(+0.21%)
Dec 06, 2007 42.35 43.77 42.15 43.69 4,361,350 +1.34(+3.16%)
Dec 05, 2007 41.60 42.79 41.60 42.35 7,708,610 +1.02(+2.47%)
Dec 04, 2007 41.00 41.69 40.83 41.33 2,886,100 +0.00(+0.00%)
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.