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 (%)
Jul 30, 2010 52.72 52.93 51.58 52.72 3,110,766 +0.22(+0.42%)
Jul 29, 2010 53.04 53.43 52.00 52.50 1,811 -0.49(-0.92%)
Jul 28, 2010 52.99 53.02 52.15 52.99 311 +0.00(+0.00%)
Jul 27, 2010 52.99 54.34 52.85 52.99 29,096 -0.87(-1.62%)
Jul 26, 2010 52.76 54.24 52.44 53.86 4,281,283 +1.21(+2.30%)
Jul 23, 2010 51.81 52.99 51.79 52.65 5,693,258 +0.93(+1.80%)
Jul 22, 2010 50.83 52.31 50.83 51.72 9,807 +1.70(+3.40%)
Jul 21, 2010 51.00 51.00 49.52 50.02 3,746,406 -0.59(-1.17%)
Jul 20, 2010 50.61 50.77 49.00 50.61 5,007,995 +0.82(+1.65%)
Jul 19, 2010 50.47 50.55 49.34 49.79 4,672,034 -0.33(-0.66%)
Jul 16, 2010 50.12 51.80 49.61 50.12 8,173,937 -1.45(-2.81%)
Jul 15, 2010 52.01 52.14 50.96 51.57 5,885,785 -0.37(-0.71%)
Jul 14, 2010 51.44 52.60 51.00 51.94 24,624 +0.22(+0.43%)
Jul 13, 2010 52.78 53.90 50.80 51.72 18,025 -0.74(-1.41%)
Jul 12, 2010 51.90 52.62 51.47 52.46 7,320,950 +0.70(+1.35%)
Jul 09, 2010 51.76 52.12 50.96 51.76 6,270,857 +1.00(+1.97%)
Jul 08, 2010 49.68 50.87 49.53 50.76 47,562 +1.45(+2.94%)
Jul 07, 2010 47.70 49.47 47.59 49.31 5,942,192 +1.83(+3.85%)
Jul 06, 2010 48.79 49.07 47.00 47.48 28,781 -0.22(-0.46%)
Jul 02, 2010 47.70 49.45 47.46 47.70 6,057,410 -1.43(-2.91%)
Jul 01, 2010 49.85 50.36 48.09 49.13 5,359,524 -0.50(-1.01%)
Jun 30, 2010 49.89 50.40 49.42 49.63 22,974 -0.21(-0.42%)
Jun 29, 2010 51.25 51.43 49.45 49.84 31,710 -2.41(-4.61%)
Jun 25, 2010 52.25 52.49 51.30 52.25 3,744,402 +0.56(+1.08%)
Jun 24, 2010 52.89 52.94 51.43 51.69 9,544 -1.68(-3.15%)
Jun 23, 2010 53.67 53.78 52.47 53.37 3,145,263 -0.11(-0.21%)
Jun 22, 2010 56.14 56.30 53.17 53.48 8,061 -2.51(-4.48%)
Jun 21, 2010 55.61 56.64 55.61 55.99 4,499,787 +1.04(+1.89%)
Jun 18, 2010 54.95 55.12 54.48 54.95 3,531,893 -0.03(-0.05%)
Jun 17, 2010 54.22 55.09 53.49 54.98 4,653,091 +1.26(+2.35%)
Jun 16, 2010 53.18 54.29 53.08 53.72 3,237,599 +0.10(+0.19%)
Jun 15, 2010 52.51 53.65 52.29 53.62 4,652 +1.75(+3.37%)
Jun 14, 2010 52.96 53.41 51.73 51.87 3,330,564 -0.28(-0.54%)
Jun 11, 2010 51.12 52.23 50.94 52.15 1,882,320 +0.38(+0.73%)
Jun 10, 2010 50.20 51.80 50.20 51.77 3,161 +2.58(+5.24%)
Jun 09, 2010 49.67 50.97 48.95 49.19 6,179,871 -0.06(-0.12%)
Jun 08, 2010 48.92 49.56 48.00 49.25 30,821 +0.59(+1.21%)
Jun 07, 2010 50.12 50.31 48.56 48.66 5,260,197 -1.36(-2.72%)
Jun 04, 2010 50.02 52.22 49.77 50.02 5,864,647 -3.00(-5.66%)
Jun 03, 2010 53.96 54.00 52.40 53.02 5,282,462 -0.48(-0.90%)
Jun 02, 2010 52.00 53.54 51.60 53.50 3,278,291 +1.97(+3.82%)
Jun 01, 2010 52.23 53.23 51.06 51.53 3,147,492 -0.72(-1.38%)
May 28, 2010 52.25 52.97 51.64 52.25 3,556,317 -0.37(-0.70%)
May 27, 2010 51.59 52.66 50.97 52.62 4,217,437 +1.80(+3.54%)
May 26, 2010 50.86 52.01 50.60 50.82 3,541,451 +0.34(+0.67%)
May 25, 2010 48.59 50.57 48.31 50.48 12,498 +0.01(+0.02%)
May 24, 2010 50.76 51.54 50.42 50.47 2,883,573 -0.62(-1.21%)
May 21, 2010 48.93 51.52 48.27 51.09 5,908,062 +1.33(+2.67%)
May 20, 2010 49.91 50.99 49.63 49.76 200 -3.36(-6.33%)
May 19, 2010 53.40 54.10 51.66 53.12 4,682,801 -0.77(-1.43%)
May 18, 2010 55.24 55.75 53.57 53.89 14,609 -0.78(-1.43%)
May 17, 2010 55.08 55.54 53.27 54.67 3,023,335 -0.36(-0.65%)
May 14, 2010 55.03 55.67 54.38 55.03 2,831,713 -0.92(-1.64%)
May 13, 2010 56.65 56.88 55.80 55.95 1,759,450 -0.79(-1.39%)
May 12, 2010 55.83 57.05 55.71 56.74 3,292,864 +1.16(+2.09%)
May 11, 2010 55.99 56.28 55.55 55.58 2,032 +0.33(+0.60%)
May 10, 2010 54.64 55.32 54.57 55.25 5,182,880 +2.58(+4.90%)
May 07, 2010 52.76 53.94 51.64 52.67 8,136,577 +0.45(+0.86%)
May 06, 2010 53.22 62.00 48.38 52.22 1,100 -1.70(-3.15%)
May 05, 2010 54.47 54.76 53.53 53.92 5,207,363 -1.41(-2.55%)
May 04, 2010 57.00 57.01 54.80 55.33 4,313,153 -2.17(-3.77%)
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.