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 (%)
May 31, 2007 44.78 45.85 44.74 45.44 6,440,745 +0.66(+1.47%)
May 30, 2007 44.76 44.90 44.35 44.78 5,570,200 +0.02(+0.04%)
May 29, 2007 44.90 44.97 44.29 44.76 4,142,812 +0.03(+0.07%)
May 25, 2007 44.26 44.87 44.22 44.73 7,273,396 +0.61(+1.38%)
May 24, 2007 44.69 44.93 44.00 44.12 9,957,080 -0.13(-0.29%)
May 23, 2007 44.95 45.19 43.97 44.25 9,465,305 -0.54(-1.21%)
May 22, 2007 45.80 45.99 44.70 44.79 5,517,080 -0.83(-1.82%)
May 21, 2007 46.46 46.56 45.36 45.62 6,123,045 -0.93(-2.00%)
May 18, 2007 47.13 47.13 46.21 46.55 5,297,050 -0.56(-1.19%)
May 17, 2007 46.42 47.19 46.17 47.11 8,670,600 +0.71(+1.53%)
May 16, 2007 46.10 46.51 45.71 46.40 6,161,014 +0.66(+1.44%)
May 15, 2007 45.09 46.18 44.84 45.74 6,355,500 +0.85(+1.89%)
May 14, 2007 45.39 45.69 44.73 44.89 5,184,500 -0.50(-1.10%)
May 11, 2007 45.89 45.75 45.14 45.39 5,828,700 +0.28(+0.62%)
May 10, 2007 46.30 46.30 44.75 45.11 5,911,686 -1.25(-2.70%)
May 09, 2007 46.65 46.83 45.85 46.36 5,467,839 -0.14(-0.30%)
May 08, 2007 46.89 47.38 45.65 46.50 14,153,142 +0.60(+1.31%)
May 07, 2007 45.85 46.06 45.54 45.90 6,388,278 -0.11(-0.24%)
May 04, 2007 45.50 46.19 45.25 46.01 6,994,885 +0.66(+1.46%)
May 03, 2007 44.80 45.47 44.15 45.35 7,207,619 +1.41(+3.21%)
May 02, 2007 43.27 44.31 43.27 43.94 6,102,420 +0.57(+1.31%)
May 01, 2007 42.95 43.68 42.95 43.37 6,059,890 +0.20(+0.46%)
Apr 30, 2007 43.80 44.15 43.17 43.17 7,784,727 -0.57(-1.30%)
Apr 27, 2007 43.32 44.34 42.52 43.74 7,092,459 +0.48(+1.11%)
Apr 26, 2007 44.99 45.12 42.92 43.26 11,415,875 -1.49(-3.33%)
Apr 25, 2007 44.80 45.20 44.15 44.75 6,569,189 +0.11(+0.25%)
Apr 24, 2007 44.70 45.21 44.47 44.64 5,426,100 -0.39(-0.87%)
Apr 23, 2007 45.02 45.50 44.80 45.03 5,368,080 -0.01(-0.02%)
Apr 20, 2007 45.73 45.75 44.78 45.04 6,958,531 +0.10(+0.22%)
Apr 19, 2007 44.43 45.69 44.02 44.94 10,942,265 +0.38(+0.85%)
Apr 18, 2007 44.11 46.23 44.00 44.56 25,784,020 +1.23(+2.84%)
Apr 17, 2007 43.22 43.37 42.90 43.33 5,966,011 +0.00(+0.00%)
Apr 16, 2007 42.35 43.34 42.35 43.33 10,137,137 +0.87(+2.05%)
Apr 13, 2007 43.80 43.80 41.98 42.46 10,880,108 -0.68(-1.58%)
Apr 12, 2007 41.84 44.00 41.42 43.14 11,937,158 +1.42(+3.40%)
Apr 11, 2007 42.00 42.11 41.45 41.72 9,079,925 -0.24(-0.57%)
Apr 10, 2007 41.25 42.20 41.24 41.96 7,870,727 +0.10(+0.24%)
Apr 09, 2007 42.49 43.78 41.80 41.86 12,433,900 +0.90(+2.20%)
Apr 05, 2007 39.50 41.15 39.36 40.96 11,345,724 +0.23(+0.56%)
Apr 04, 2007 41.17 41.30 40.64 40.73 6,922,005 -0.46(-1.12%)
Apr 03, 2007 41.00 41.35 40.68 41.19 9,490,500 +0.71(+1.75%)
Apr 02, 2007 39.83 40.52 39.68 40.48 6,087,300 +0.43(+1.07%)
Mar 30, 2007 39.91 40.57 39.25 40.05 9,775,456 +0.14(+0.35%)
Mar 29, 2007 39.60 40.18 39.27 39.91 9,985,500 +1.06(+2.73%)
Mar 28, 2007 38.56 39.09 38.35 38.85 9,062,679 -0.23(-0.59%)
Mar 27, 2007 40.02 40.06 39.00 39.08 7,657,784 -1.01(-2.52%)
Mar 26, 2007 41.17 41.23 39.83 40.09 10,575,900 -1.56(-3.75%)
Mar 23, 2007 37.74 42.10 37.74 41.65 12,305,900 +1.77(+4.44%)
Mar 22, 2007 39.95 40.14 39.48 39.88 5,887,600 -0.18(-0.45%)
Mar 21, 2007 39.70 40.17 39.69 40.06 5,445,200 +0.04(+0.10%)
Mar 20, 2007 39.65 40.25 39.48 40.02 5,535,600 +0.07(+0.18%)
Mar 19, 2007 38.50 40.07 38.26 39.95 9,252,000 -0.16(-0.40%)
Mar 16, 2007 38.35 40.43 37.28 40.11 15,307,043 +2.33(+6.17%)
Mar 15, 2007 36.77 37.95 36.63 37.78 4,991,500 +1.04(+2.83%)
Mar 14, 2007 37.02 37.45 35.70 36.74 5,500,300 -0.36(-0.97%)
Mar 13, 2007 37.75 37.87 36.99 37.10 4,393,100 -0.65(-1.72%)
Mar 12, 2007 37.77 38.09 37.49 37.75 6,217,400 -0.10(-0.26%)
Mar 09, 2007 37.90 38.25 37.62 37.85 6,262,100 +0.17(+0.45%)
Mar 08, 2007 37.30 37.83 37.26 37.68 6,974,400 +0.68(+1.84%)
Mar 07, 2007 36.30 37.24 36.30 37.00 12,281,700 +0.69(+1.90%)
Mar 06, 2007 36.75 36.80 36.20 36.31 8,925,200 +0.83(+2.34%)
Mar 05, 2007 35.70 36.33 35.46 35.48 5,281,401 -0.69(-1.91%)
Mar 02, 2007 36.65 37.18 36.06 36.17 6,669,100 -0.64(-1.74%)
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.