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 (%)
Sep 30, 2014 32.20 32.48 32.00 32.06 6,116,812 -0.20(-0.62%)
Sep 29, 2014 31.99 32.35 31.88 32.26 4,665,450 -0.06(-0.19%)
Sep 26, 2014 31.79 32.51 31.77 32.32 6,257,029 +0.54(+1.70%)
Sep 25, 2014 32.03 32.04 31.62 31.78 5,971,962 -0.26(-0.81%)
Sep 24, 2014 31.79 32.11 31.76 32.04 7,612,071 +0.32(+1.01%)
Sep 23, 2014 31.98 32.06 31.72 31.72 5,021,941 -0.34(-1.06%)
Sep 22, 2014 32.42 32.50 32.03 32.06 5,652,914 -0.40(-1.23%)
Sep 19, 2014 32.62 32.66 32.30 32.46 5,378,116 +0.07(+0.22%)
Sep 18, 2014 32.37 32.51 32.27 32.39 3,749,485 +0.05(+0.15%)
Sep 17, 2014 31.90 32.46 31.90 32.34 8,609,339 +0.47(+1.47%)
Sep 16, 2014 31.51 31.90 31.40 31.87 4,746,029 +0.38(+1.21%)
Sep 15, 2014 31.37 31.52 31.23 31.49 4,421,515 +0.20(+0.64%)
Sep 12, 2014 31.40 31.45 31.12 31.29 6,509,784 -0.07(-0.22%)
Sep 11, 2014 31.00 31.38 30.91 31.36 7,161,684 +0.36(+1.16%)
Sep 10, 2014 31.20 31.28 30.91 31.00 4,302,499 -0.10(-0.32%)
Sep 09, 2014 31.21 31.26 31.01 31.10 3,131,970 -0.09(-0.29%)
Sep 08, 2014 31.45 31.49 31.10 31.19 3,653,005 -0.30(-0.95%)
Sep 05, 2014 31.24 31.50 31.09 31.49 4,155,104 +0.28(+0.90%)
Sep 04, 2014 31.17 31.50 31.06 31.21 5,465,203 +0.10(+0.32%)
Sep 03, 2014 31.20 31.38 31.06 31.11 6,443,480 +0.05(+0.16%)
Sep 02, 2014 30.98 31.30 30.95 31.06 3,616,149 +0.15(+0.49%)
Aug 29, 2014 30.91 30.91 30.91 0 +0.14(+0.45%)
Aug 28, 2014 30.74 30.80 30.54 30.77 2,925,204 -0.01(-0.03%)
Aug 27, 2014 30.76 30.91 30.74 30.78 3,117,263 -0.05(-0.16%)
Aug 26, 2014 30.85 30.94 30.78 30.83 4,947,176 +0.09(+0.29%)
Aug 25, 2014 30.85 30.85 30.69 30.74 3,973,422 +0.03(+0.10%)
Aug 22, 2014 30.64 30.79 30.56 30.71 3,705,712 +0.08(+0.26%)
Aug 21, 2014 30.95 30.99 30.56 30.63 5,511,836 -0.24(-0.78%)
Aug 20, 2014 30.61 30.91 30.60 30.87 6,185,150 +0.29(+0.95%)
Aug 19, 2014 30.73 30.89 30.54 30.58 5,507,285 -0.06(-0.20%)
Aug 18, 2014 30.41 30.65 30.37 30.64 4,644,727 +0.42(+1.39%)
Aug 15, 2014 30.29 30.29 29.93 30.22 5,383,256 +0.06(+0.20%)
Aug 14, 2014 29.77 30.16 29.76 30.16 5,437,735 +0.44(+1.48%)
Aug 13, 2014 29.79 29.85 29.64 29.72 4,518,121 +0.09(+0.30%)
Aug 12, 2014 29.63 29.95 29.52 29.63 5,389,092 -0.17(-0.57%)
Aug 11, 2014 29.69 30.06 29.62 29.80 5,240,160 +0.26(+0.88%)
Aug 08, 2014 29.54 5,234,819 +0.27(+0.92%)
Aug 07, 2014 29.39 29.50 29.19 29.27 5,823,583 -0.04(-0.14%)
Aug 06, 2014 29.25 29.43 29.07 29.31 5,575,114 -0.12(-0.41%)
Aug 05, 2014 29.52 29.77 29.26 29.43 6,369,598 -0.29(-0.98%)
Aug 04, 2014 29.62 29.73 29.39 29.72 6,068,903 +0.13(+0.44%)
Aug 01, 2014 29.88 30.00 29.36 29.59 8,666,823 -0.33(-1.10%)
Jul 31, 2014 30.25 30.31 29.88 29.92 5,801,592 -0.54(-1.77%)
Jul 30, 2014 30.62 30.77 30.34 30.46 4,808,488 -0.06(-0.20%)
Jul 29, 2014 30.73 30.78 30.44 30.52 7,635,022 -0.21(-0.68%)
Jul 28, 2014 31.03 31.07 30.65 30.73 6,405,619 -0.27(-0.87%)
Jul 25, 2014 31.07 31.26 30.93 31.00 3,554,739 -0.10(-0.32%)
Jul 24, 2014 31.16 31.30 31.09 31.10 3,558,326 -0.03(-0.10%)
Jul 23, 2014 31.35 31.46 31.08 31.13 4,988,784 -0.22(-0.70%)
Jul 22, 2014 31.33 31.59 31.29 31.35 6,798,321 +0.21(+0.67%)
Jul 21, 2014 31.06 31.23 31.00 31.14 4,834,474 +0.05(+0.16%)
Jul 18, 2014 30.91 31.14 30.86 31.09 4,864,210 +0.33(+1.07%)
Jul 17, 2014 31.07 31.29 30.74 30.76 6,325,081 -0.43(-1.38%)
Jul 16, 2014 30.85 31.30 30.60 31.19 11,627,837 +0.04(+0.13%)
Jul 15, 2014 30.99 31.22 30.87 31.15 10,490,921 +0.12(+0.39%)
Jul 14, 2014 31.09 31.20 30.97 31.03 7,825,391 +0.03(+0.10%)
Jul 11, 2014 30.89 31.05 30.75 31.00 5,587,134 +0.16(+0.52%)
Jul 10, 2014 30.81 31.06 30.77 30.84 6,823,844 -0.26(-0.84%)
Jul 09, 2014 30.97 31.18 30.94 31.10 5,012,435 +0.20(+0.65%)
Jul 08, 2014 31.03 31.18 30.77 30.90 6,439,979 -0.11(-0.35%)
Jul 07, 2014 31.03 31.13 30.84 31.01 4,570,649 -0.19(-0.61%)
Jul 03, 2014 31.20 31.20 31.20 0 +0.18(+0.58%)
Jul 02, 2014 31.02 31.17 30.97 31.02 4,014,982 +0.05(+0.16%)
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.