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 (%)
Jun 30, 2014 30.76 31.13 30.73 30.81 7,351,194 +0.04(+0.13%)
Jun 27, 2014 30.67 30.83 30.62 30.77 10,678,585 +0.12(+0.39%)
Jun 26, 2014 30.66 30.66 30.27 30.65 5,664,785 +0.01(+0.03%)
Jun 25, 2014 30.30 30.71 30.25 30.64 5,955,450 +0.37(+1.22%)
Jun 24, 2014 30.78 30.92 30.24 30.27 8,731,045 -0.54(-1.75%)
Jun 23, 2014 31.00 31.09 30.65 30.81 7,919,933 -0.19(-0.61%)
Jun 20, 2014 30.97 31.07 30.83 31.00 5,758,815 +0.17(+0.55%)
Jun 19, 2014 30.79 30.90 30.62 30.83 7,094,224 +0.03(+0.10%)
Jun 18, 2014 30.49 30.83 30.40 30.80 5,600,966 +0.34(+1.12%)
Jun 17, 2014 30.22 30.48 30.07 30.46 4,903,507 +0.20(+0.66%)
Jun 16, 2014 30.26 30.35 30.12 30.26 5,240,082 -0.09(-0.30%)
Jun 13, 2014 30.14 30.49 30.14 30.35 4,846,139 +0.36(+1.20%)
Jun 12, 2014 30.32 30.34 29.90 29.99 6,078,365 -0.37(-1.22%)
Jun 11, 2014 30.29 30.50 30.23 30.36 4,682,787 -0.01(-0.03%)
Jun 10, 2014 30.35 30.40 30.14 30.37 4,822,927 -0.02(-0.07%)
Jun 06, 2014 29.83 30.45 29.79 30.39 7,184,206 +0.60(+2.01%)
Jun 05, 2014 29.22 29.94 29.15 29.79 8,490,055 +0.67(+2.30%)
Jun 04, 2014 29.04 29.25 28.97 29.12 6,055,784 +0.06(+0.21%)
Jun 03, 2014 29.34 29.45 28.93 29.06 8,411,372 -0.49(-1.66%)
Jun 02, 2014 29.46 29.61 29.34 29.55 3,815,301 +0.15(+0.51%)
May 30, 2014 29.49 29.58 29.30 29.40 9,641,351 -0.12(-0.41%)
May 29, 2014 29.70 29.75 29.38 29.52 4,669,089 -0.07(-0.24%)
May 28, 2014 29.38 29.75 29.38 29.59 5,753,764 +0.27(+0.92%)
May 27, 2014 29.52 29.62 29.29 29.32 4,925,432 -0.11(-0.37%)
May 23, 2014 29.43 29.43 29.43 0 -0.12(-0.41%)
May 22, 2014 29.65 29.70 29.49 29.55 2,617,504 -0.11(-0.37%)
May 21, 2014 29.29 29.72 29.25 29.66 5,372,893 +0.46(+1.58%)
May 20, 2014 29.25 29.36 29.00 29.20 7,771,491 -0.06(-0.21%)
May 19, 2014 29.18 29.41 29.16 29.26 6,200,093 -0.01(-0.03%)
May 16, 2014 29.13 29.27 29.01 29.27 4,639,166 +0.20(+0.69%)
May 15, 2014 29.29 29.30 28.84 29.07 6,780,637 -0.29(-0.99%)
May 14, 2014 29.63 29.63 29.24 29.36 5,027,851 -0.17(-0.58%)
May 13, 2014 29.20 29.56 29.19 29.53 5,704,841 +0.38(+1.30%)
May 12, 2014 28.75 29.17 28.68 29.15 6,458,677 +0.46(+1.60%)
May 09, 2014 28.33 28.69 28.27 28.69 7,344,386 +0.32(+1.13%)
May 08, 2014 28.09 28.43 28.09 28.37 4,908,973 +0.31(+1.10%)
May 07, 2014 28.01 28.10 27.84 28.06 4,793,514 +0.13(+0.47%)
May 06, 2014 27.84 28.12 27.84 27.93 6,441,729 -0.05(-0.18%)
May 05, 2014 27.75 28.01 27.58 27.98 4,537,748 +0.15(+0.54%)
May 02, 2014 27.85 28.11 27.79 27.83 5,463,701 -0.04(-0.14%)
May 01, 2014 28.19 28.32 27.71 27.87 7,058,238 -0.35(-1.24%)
Apr 30, 2014 28.16 28.36 28.02 28.22 6,186,792 +0.05(+0.18%)
Apr 29, 2014 28.24 28.34 28.08 28.17 3,789,752 +0.02(+0.07%)
Apr 28, 2014 28.16 28.29 27.86 28.15 3,820,376 +0.12(+0.43%)
Apr 25, 2014 28.33 28.45 27.95 28.03 4,171,123 -0.37(-1.30%)
Apr 24, 2014 28.31 28.52 28.06 28.40 5,304,550 +0.24(+0.85%)
Apr 23, 2014 28.19 28.29 28.05 28.16 4,154,564 -0.05(-0.18%)
Apr 22, 2014 28.20 28.44 28.19 28.21 6,322,995 +0.03(+0.11%)
Apr 21, 2014 28.28 28.33 28.05 28.18 4,604,532 +0.03(+0.11%)
Apr 17, 2014 28.15 28.15 28.15 0 +0.36(+1.30%)
Apr 16, 2014 27.25 27.85 27.14 27.79 16,470,160 -0.50(-1.77%)
Apr 15, 2014 28.27 28.54 27.91 28.29 14,847,403 -0.09(-0.32%)
Apr 14, 2014 28.24 28.40 28.10 28.38 5,689,026 +0.37(+1.32%)
Apr 11, 2014 27.86 28.15 27.79 28.01 7,988,174 +0.04(+0.14%)
Apr 10, 2014 28.50 28.71 27.94 27.97 6,719,230 -0.54(-1.89%)
Apr 09, 2014 28.34 28.53 28.29 28.51 4,222,803 +0.25(+0.88%)
Apr 08, 2014 28.32 28.54 28.23 28.26 6,114,484 -0.13(-0.46%)
Apr 07, 2014 28.60 28.90 28.27 28.39 4,625,562 -0.37(-1.29%)
Apr 04, 2014 29.27 29.27 28.72 28.76 4,519,194 -0.33(-1.13%)
Apr 03, 2014 29.00 29.13 28.66 29.09 6,936,632 -0.13(-0.44%)
Apr 02, 2014 28.99 29.27 28.99 29.22 7,395,529 +0.10(+0.34%)
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.