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 21, 2015 25.12 25.12 25.12 0 -0.08(-0.32%)
Dec 18, 2015 25.46 25.51 25.00 25.20 13,482,698 -0.40(-1.56%)
Dec 17, 2015 26.40 26.56 25.60 25.60 7,939,669 -0.83(-3.14%)
Dec 16, 2015 26.42 26.83 25.94 26.43 9,637,317 +0.14(+0.53%)
Dec 15, 2015 25.60 26.41 25.54 26.29 13,111,210 +1.00(+3.95%)
Dec 14, 2015 25.64 25.77 25.00 25.29 9,380,994 -0.43(-1.67%)
Dec 11, 2015 25.29 25.86 24.58 25.72 20,106,420 +1.02(+4.13%)
Dec 10, 2015 25.03 25.32 24.64 24.70 8,981,986 -0.31(-1.24%)
Dec 09, 2015 24.88 25.33 24.64 25.01 11,337,278 +0.02(+0.08%)
Dec 08, 2015 25.62 25.67 24.96 24.99 14,228,393 -1.04(-4.00%)
Dec 07, 2015 26.75 26.96 25.93 26.03 11,224,359 -0.83(-3.09%)
Dec 04, 2015 26.52 27.02 26.21 26.86 13,329,289 -0.24(-0.89%)
Dec 03, 2015 27.49 27.57 26.72 27.10 14,231,403 -0.43(-1.56%)
Dec 02, 2015 28.50 28.54 27.34 27.53 12,603,440 -1.07(-3.74%)
Dec 01, 2015 28.47 28.67 28.18 28.60 5,861,603 +0.17(+0.60%)
Nov 30, 2015 28.95 29.05 28.40 28.43 8,358,249 -0.56(-1.93%)
Nov 27, 2015 28.80 29.05 28.71 28.99 2,522,458 +0.16(+0.55%)
Nov 25, 2015 28.83 28.83 28.83 0 -0.20(-0.69%)
Nov 24, 2015 28.87 29.18 28.78 29.03 5,004,088 -0.05(-0.17%)
Nov 23, 2015 29.00 29.08 7,546,343 -0.81(-2.71%)
Nov 20, 2015 30.53 29.89 18,374,636 +0.68(+2.33%)
Nov 19, 2015 28.35 29.61 28.02 29.21 16,390,996 +0.94(+3.33%)
Nov 18, 2015 27.71 28.45 27.62 28.27 12,417,518 +1.10(+4.05%)
Nov 17, 2015 27.32 27.58 26.63 27.17 7,157,327 -0.14(-0.51%)
Nov 16, 2015 26.89 27.32 26.66 27.31 5,109,357 +0.38(+1.41%)
Nov 13, 2015 26.95 27.43 26.85 26.93 6,386,982 -0.12(-0.44%)
Nov 12, 2015 27.26 27.63 27.03 27.05 6,505,661 -0.48(-1.74%)
Nov 11, 2015 28.05 28.24 27.41 27.53 6,034,427 -0.42(-1.50%)
Nov 10, 2015 27.78 28.30 27.61 27.95 10,153,186 +0.17(+0.61%)
Nov 09, 2015 27.01 28.41 26.37 27.78 20,424,984 +0.71(+2.62%)
Nov 06, 2015 27.21 27.38 26.85 27.07 5,719,078 -0.18(-0.66%)
Nov 05, 2015 27.48 27.66 27.23 27.25 5,704,256 -0.19(-0.69%)
Nov 04, 2015 27.63 27.77 27.32 27.44 4,516,929 -0.11(-0.40%)
Nov 03, 2015 27.37 27.71 27.25 27.55 4,755,950 +0.12(+0.44%)
Nov 02, 2015 26.99 27.50 26.96 27.43 5,091,860 +0.44(+1.63%)
Oct 30, 2015 27.33 27.49 26.99 26.99 6,448,421 -0.26(-0.95%)
Oct 29, 2015 27.03 27.41 26.97 27.25 5,715,157 -0.05(-0.18%)
Oct 28, 2015 27.03 27.56 26.89 27.30 7,075,064 +0.47(+1.75%)
Oct 27, 2015 27.62 27.70 26.71 26.83 7,523,408 -1.06(-3.80%)
Oct 26, 2015 28.31 28.46 27.84 27.89 6,221,027 -0.48(-1.69%)
Oct 23, 2015 28.30 28.57 28.05 28.37 6,541,709 +0.24(+0.85%)
Oct 22, 2015 27.73 28.40 27.70 28.13 7,064,847 +0.64(+2.33%)
Oct 21, 2015 27.93 28.08 27.42 27.49 7,883,829 -0.27(-0.97%)
Oct 20, 2015 27.24 27.94 27.20 27.76 7,143,439 +0.43(+1.57%)
Oct 19, 2015 27.30 27.41 27.05 27.33 7,968,971 -0.10(-0.36%)
Oct 16, 2015 27.97 28.06 27.39 27.43 10,190,676 -0.46(-1.65%)
Oct 15, 2015 27.55 28.03 27.17 27.89 11,025,021 +0.70(+2.57%)
Oct 14, 2015 27.44 27.85 26.89 27.19 13,325,686 -0.52(-1.88%)
Oct 13, 2015 28.16 28.26 27.62 27.71 11,204,939 -0.66(-2.33%)
Oct 12, 2015 28.94 29.00 28.22 28.37 8,680,870 -0.71(-2.44%)
Oct 09, 2015 29.28 29.67 28.87 29.08 7,545,607 -0.01(-0.03%)
Oct 08, 2015 28.32 29.16 28.25 29.09 8,454,426 +0.72(+2.54%)
Oct 07, 2015 27.96 28.56 27.91 28.37 6,882,628 +0.67(+2.42%)
Oct 06, 2015 27.84 28.06 27.63 27.70 5,280,384 -0.13(-0.47%)
Oct 05, 2015 27.94 27.36 27.83 6,412,676 +0.52(+1.90%)
Oct 02, 2015 26.53 27.32 26.45 27.31 5,656,864 +0.28(+1.04%)
Oct 01, 2015 27.13 27.27 26.71 27.03 9,032,179 +0.13(+0.48%)
Sep 30, 2015 26.35 27.00 26.26 26.90 12,728,309 +0.96(+3.70%)
Sep 29, 2015 26.05 26.09 25.69 25.94 12,032,051 -0.05(-0.19%)
Sep 28, 2015 26.48 26.60 25.96 25.99 10,146,023 -0.53(-2.00%)
Sep 25, 2015 26.71 26.96 26.45 26.52 8,083,002 +0.13(+0.49%)
Sep 24, 2015 26.26 26.56 26.02 26.39 8,748,636 -0.19(-0.71%)
Sep 23, 2015 27.32 27.40 26.46 26.58 13,957,943 -0.69(-2.53%)
Sep 22, 2015 27.75 27.75 27.07 27.27 10,078,981 -0.83(-2.95%)
Sep 21, 2015 28.30 28.52 28.04 28.10 7,838,918 -0.06(-0.21%)
Sep 18, 2015 28.90 28.91 27.89 28.16 15,215,090 -1.02(-3.50%)
Sep 17, 2015 29.19 29.63 29.06 29.18 7,465,999 -0.07(-0.24%)
Sep 16, 2015 28.87 29.32 28.84 29.25 7,976,489 +0.36(+1.25%)
Sep 15, 2015 28.49 28.95 28.41 28.89 6,611,185 +0.50(+1.76%)
Sep 14, 2015 28.46 28.57 28.23 28.39 7,280,693 -0.11(-0.39%)
Sep 11, 2015 28.06 28.65 28.04 28.50 12,344,728 +0.48(+1.71%)
Sep 10, 2015 27.85 28.12 27.80 28.02 7,848,903 +0.21(+0.76%)
Sep 09, 2015 28.17 28.62 27.73 27.81 10,450,966 -0.19(-0.68%)
Sep 08, 2015 27.45 28.03 27.38 28.00 8,316,788 +1.15(+4.28%)
Sep 04, 2015 26.85 26.85 26.85 0 -0.43(-1.58%)
Sep 03, 2015 27.06 27.50 27.02 27.28 8,053,461 +0.29(+1.07%)
Sep 02, 2015 27.07 27.19 26.54 26.99 6,163,156 +0.26(+0.97%)
Sep 01, 2015 26.69 26.95 26.58 26.73 7,851,179 -0.65(-2.37%)
Aug 31, 2015 27.61 27.66 27.30 27.38 6,141,234 -0.42(-1.51%)
Aug 28, 2015 27.40 27.86 27.26 27.80 9,956,193 +0.31(+1.13%)
Aug 27, 2015 26.67 27.51 26.50 27.49 13,925,066 +1.12(+4.25%)
Aug 26, 2015 26.13 26.43 25.61 26.37 15,568,644 +1.06(+4.19%)
Aug 25, 2015 27.06 27.09 25.29 25.31 13,115,185 -0.96(-3.65%)
Aug 24, 2015 24.74 26.95 24.47 26.27 17,265,032 -1.11(-4.05%)
Aug 21, 2015 28.07 28.27 27.37 27.38 9,974,716 -0.98(-3.46%)
Aug 20, 2015 28.86 28.35 28.36 7,364,769 -0.56(-1.94%)
Aug 19, 2015 29.34 29.34 28.82 28.92 6,419,422 -0.70(-2.36%)
Aug 18, 2015 29.69 29.75 29.55 29.62 4,543,874 -0.06(-0.20%)
Aug 17, 2015 29.51 29.71 29.31 29.68 5,480,259 +0.06(+0.20%)
Aug 14, 2015 29.39 29.68 29.38 29.62 3,321,328 +0.23(+0.78%)
Aug 13, 2015 29.51 29.68 29.36 29.39 4,498,389 -0.13(-0.44%)
Aug 12, 2015 29.12 29.61 28.73 29.52 8,716,251 +0.19(+0.65%)
Aug 11, 2015 29.98 30.07 29.22 29.33 12,869,773 -0.91(-3.01%)
Aug 10, 2015 30.17 30.43 30.16 30.24 6,247,158 +0.28(+0.93%)
Aug 07, 2015 30.36 30.42 29.83 29.96 5,240,139 -0.47(-1.54%)
Aug 06, 2015 30.76 30.76 30.23 30.43 7,076,763 -0.33(-1.07%)
Aug 05, 2015 31.07 31.26 30.74 30.76 3,810,704 -0.11(-0.36%)
Aug 04, 2015 31.14 31.36 30.69 30.87 6,618,663 -0.27(-0.87%)
Aug 03, 2015 31.34 31.35 30.90 31.14 5,750,292 -0.14(-0.45%)
Jul 31, 2015 31.49 31.62 31.19 31.28 5,739,561 -0.18(-0.57%)
Jul 30, 2015 31.39 31.54 31.30 31.46 5,643,713 -0.03(-0.10%)
Jul 29, 2015 31.09 31.54 31.00 31.49 6,882,738 +0.41(+1.32%)
Jul 28, 2015 30.74 31.15 30.72 31.08 7,301,174 +0.56(+1.83%)
Jul 27, 2015 30.61 30.92 30.41 30.52 7,335,967 -0.29(-0.94%)
Jul 24, 2015 30.85 31.17 30.65 30.81 7,596,130 -0.04(-0.13%)
Jul 23, 2015 31.53 31.58 30.66 30.85 7,469,525 -0.72(-2.28%)
Jul 22, 2015 31.89 32.05 31.18 31.57 8,867,768 -0.29(-0.91%)
Jul 21, 2015 32.02 32.29 31.55 31.86 7,728,733 -0.14(-0.44%)
Jul 20, 2015 32.29 32.46 31.96 32.00 6,202,076 -0.18(-0.56%)
Jul 17, 2015 32.31 32.48 31.85 32.18 6,642,248 +0.01(+0.03%)
Jul 16, 2015 32.75 32.76 32.07 32.17 6,914,968 -0.23(-0.71%)
Jul 15, 2015 32.83 33.10 32.19 32.40 14,437,877 +0.33(+1.03%)
Jul 14, 2015 31.91 32.32 31.88 32.07 12,419,779 +0.17(+0.53%)
Jul 13, 2015 32.35 32.38 31.88 31.90 10,270,075 -0.23(-0.72%)
Jul 10, 2015 32.32 32.38 31.96 32.13 6,025,764 +0.23(+0.72%)
Jul 09, 2015 32.12 32.49 31.89 31.90 6,876,135 +0.11(+0.35%)
Jul 08, 2015 32.45 32.57 31.72 31.79 6,816,000 -1.00(-3.05%)
Jul 07, 2015 32.57 32.95 32.15 32.79 8,526,842 +0.29(+0.89%)
Jul 06, 2015 32.37 32.74 32.20 32.50 6,036,793 -0.18(-0.55%)
Jul 02, 2015 32.68 32.68 32.68 0 -0.22(-0.67%)
Jul 01, 2015 32.93 33.16 32.71 32.90 6,203,128 +0.25(+0.77%)
Jun 30, 2015 32.79 32.91 32.40 32.65 11,046,727 +0.17(+0.52%)
Jun 29, 2015 33.34 33.63 32.47 32.48 14,840,358 -1.19(-3.53%)
Jun 26, 2015 33.72 33.88 33.36 33.67 11,074,753 -0.03(-0.09%)
Jun 25, 2015 34.01 34.16 33.68 33.70 7,915,187 -0.19(-0.56%)
Jun 24, 2015 34.76 34.96 33.74 33.89 16,653,927 -0.97(-2.78%)
Jun 23, 2015 35.23 35.42 34.79 34.86 9,118,285 -0.19(-0.54%)
Jun 22, 2015 35.22 35.40 34.95 35.05 7,553,291 +0.06(+0.17%)
Jun 19, 2015 35.39 35.55 34.99 34.99 9,072,736 -0.55(-1.55%)
Jun 18, 2015 34.97 35.67 34.97 35.54 8,336,470 +0.72(+2.07%)
Jun 17, 2015 34.60 34.96 34.45 34.82 6,349,943 +0.24(+0.69%)
Jun 16, 2015 34.70 34.93 34.42 34.58 6,081,165 -0.09(-0.26%)
Jun 15, 2015 34.55 35.02 34.43 34.67 4,151,897 -0.08(-0.23%)
Jun 12, 2015 34.73 35.62 34.61 34.75 8,155,436 -0.22(-0.63%)
Jun 11, 2015 34.02 35.48 33.93 34.97 10,898,494 +1.00(+2.94%)
Jun 10, 2015 33.87 34.02 33.69 33.97 5,976,127 +0.21(+0.62%)
Jun 09, 2015 33.93 34.07 33.64 33.76 4,350,433 -0.27(-0.79%)
Jun 08, 2015 34.29 34.31 33.78 34.03 6,707,832 -0.40(-1.16%)
Jun 05, 2015 34.04 34.54 34.01 34.43 4,428,925 +0.39(+1.15%)
Jun 04, 2015 33.89 34.31 33.85 34.04 7,492,445 -0.06(-0.18%)
Jun 03, 2015 34.09 34.56 34.04 34.10 6,939,264 +0.00(+0.00%)
Jun 02, 2015 34.17 34.44 33.97 34.10 6,401,451 -0.14(-0.41%)
Jun 01, 2015 34.23 34.47 33.95 34.24 8,229,272 +0.16(+0.47%)
May 29, 2015 34.76 34.78 33.99 34.08 8,608,921 -0.64(-1.84%)
May 28, 2015 35.01 35.05 34.38 34.72 4,340,880 -0.38(-1.08%)
May 27, 2015 34.93 35.24 34.65 35.10 6,175,023 +0.32(+0.92%)
May 26, 2015 35.26 35.42 34.72 34.78 6,081,652 -0.69(-1.95%)
May 22, 2015 35.47 35.47 35.47 0 -0.08(-0.23%)
May 21, 2015 35.26 35.87 35.15 35.55 7,946,339 +0.28(+0.79%)
May 20, 2015 35.39 35.67 35.12 35.27 8,118,747 -0.33(-0.93%)
May 19, 2015 35.72 36.04 35.52 35.60 4,860,953 -0.13(-0.36%)
May 18, 2015 35.35 35.96 35.18 35.73 8,285,818 +0.23(+0.65%)
May 15, 2015 34.89 35.50 34.80 35.50 10,495,495 +0.60(+1.72%)
May 14, 2015 34.53 35.22 34.31 34.90 14,828,832 +0.12(+0.35%)
May 13, 2015 35.73 36.07 34.72 34.78 10,684,724 -0.91(-2.55%)
May 12, 2015 35.87 36.06 35.48 35.69 6,886,462 -0.37(-1.03%)
May 11, 2015 36.50 36.81 36.03 36.06 7,169,308 -0.62(-1.69%)
May 08, 2015 36.39 37.16 36.26 36.68 11,656,022 +0.77(+2.14%)
May 07, 2015 35.63 36.30 35.46 35.91 8,309,777 +0.26(+0.73%)
May 06, 2015 35.45 36.06 35.03 35.65 10,387,447 +0.24(+0.68%)
May 05, 2015 36.44 36.72 35.32 35.41 13,026,632 -1.20(-3.28%)
May 04, 2015 37.46 37.64 36.02 36.61 19,848,576 -0.85(-2.27%)
May 01, 2015 36.42 37.67 36.30 37.46 15,666,377 +1.37(+3.80%)
Apr 30, 2015 36.65 36.76 35.99 36.09 8,872,682 -0.86(-2.33%)
Apr 29, 2015 36.74 37.04 36.25 36.95 11,309,665 +0.14(+0.38%)
Apr 28, 2015 36.82 37.01 36.49 36.81 8,562,824 -0.10(-0.27%)
Apr 27, 2015 37.08 37.54 36.72 36.91 14,914,520 -0.21(-0.57%)
Apr 24, 2015 36.82 37.20 36.27 37.12 11,592,896 +0.23(+0.62%)
Apr 23, 2015 35.87 37.23 35.84 36.89 15,457,403 +0.63(+1.74%)
Apr 22, 2015 35.28 36.44 35.28 36.26 25,233,130 +0.91(+2.57%)
Apr 21, 2015 34.89 35.67 33.61 35.35 28,097,728 +0.46(+1.32%)
Apr 20, 2015 33.34 35.00 33.11 34.89 21,352,520 +1.59(+4.77%)
Apr 17, 2015 32.24 33.31 32.22 33.30 15,362,118 +0.88(+2.71%)
Apr 16, 2015 32.52 32.64 31.95 32.42 11,139,684 -0.44(-1.34%)
Apr 15, 2015 33.72 34.11 32.82 32.86 14,157,044 -0.35(-1.05%)
Apr 14, 2015 31.87 33.26 31.87 33.21 19,026,336 +0.13(+0.39%)
Apr 13, 2015 33.55 33.72 33.01 33.08 8,280,584 -0.67(-1.99%)
Apr 10, 2015 33.95 34.08 33.72 33.75 8,002,986 -0.04(-0.12%)
Apr 09, 2015 33.34 33.85 33.31 33.79 6,499,730 +0.54(+1.62%)
Apr 08, 2015 33.56 33.66 33.21 33.25 6,767,293 -0.30(-0.89%)
Apr 07, 2015 33.44 33.67 33.17 33.55 6,559,133 +0.31(+0.93%)
Apr 06, 2015 32.98 33.43 32.98 33.24 6,827,743 -0.08(-0.24%)
Apr 02, 2015 33.32 33.32 33.32 0 -0.13(-0.39%)
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.