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 29, 2009 29.59 31.85 29.59 31.76 10,349,650 +2.35(+7.99%)
May 28, 2009 28.92 29.59 28.13 29.41 6,632,042 +0.64(+2.22%)
May 27, 2009 30.13 30.13 28.61 28.77 7,128,419 -1.08(-3.62%)
May 26, 2009 27.97 30.07 27.95 29.85 10,165,718 +1.69(+6.00%)
May 22, 2009 28.30 28.63 27.72 28.16 3,143,015 +0.05(+0.18%)
May 21, 2009 28.90 28.90 27.69 28.11 5,554,122 -1.25(-4.26%)
May 20, 2009 28.98 30.54 28.98 29.36 8,135,244 +0.70(+2.44%)
May 19, 2009 28.88 29.29 28.56 28.66 5,130,129 +0.00(+0.00%)
May 18, 2009 28.02 28.66 27.34 28.66 7,622,109 +1.27(+4.64%)
May 17, 2009 27.03 28.08 27.01 27.39 872,285 -0.28(-1.01%)
May 15, 2009 27.03 28.08 27.01 27.67 8,584,903 +0.71(+2.63%)
May 14, 2009 26.86 27.86 26.72 26.96 7,022,867 -0.08(-0.30%)
May 13, 2009 27.66 27.75 26.74 27.04 8,858,225 -0.96(-3.43%)
May 12, 2009 28.94 29.28 27.31 28.00 9,719,658 -0.63(-2.20%)
May 11, 2009 30.24 30.61 28.53 28.63 10,754,673 -2.39(-7.70%)
May 08, 2009 31.00 31.58 30.16 31.02 8,019,600 +0.87(+2.89%)
May 07, 2009 31.57 32.05 30.00 30.15 7,164,623 -1.19(-3.80%)
May 06, 2009 31.94 32.50 30.65 31.34 6,292,054 +0.06(+0.19%)
May 05, 2009 32.28 32.54 30.92 31.28 7,451,372 -0.82(-2.55%)
May 04, 2009 32.05 32.18 31.86 32.10 10,800,365 +1.53(+5.00%)
May 01, 2009 29.55 31.45 28.73 30.57 11,509,536 +0.98(+3.31%)
Apr 30, 2009 30.48 30.98 29.45 29.59 8,017,887 -0.19(-0.64%)
Apr 29, 2009 28.86 30.30 28.74 29.78 10,089,844 +1.23(+4.31%)
Apr 28, 2009 29.19 29.62 28.44 28.55 9,651,297 -0.95(-3.22%)
Apr 27, 2009 30.51 30.68 29.25 29.50 6,398,086 -1.47(-4.75%)
Apr 24, 2009 31.12 31.55 30.55 30.97 7,067,186 +0.27(+0.88%)
Apr 23, 2009 29.45 30.82 29.25 30.70 11,650,712 +1.85(+6.41%)
Apr 22, 2009 28.59 29.82 27.80 28.85 28,645,840 -0.43(-1.47%)
Apr 21, 2009 28.72 29.82 28.30 29.28 14,620,844 +0.33(+1.14%)
Apr 20, 2009 30.89 30.95 28.64 28.95 8,755,788 -2.43(-7.74%)
Apr 17, 2009 31.01 32.12 30.44 31.38 8,010,276 +0.43(+1.39%)
Apr 16, 2009 31.00 31.53 30.30 30.95 7,853,377 +0.36(+1.18%)
Apr 15, 2009 30.05 31.68 29.56 30.59 13,224,487 +2.20(+7.75%)
Apr 14, 2009 28.82 29.12 28.00 28.39 7,578,766 -0.50(-1.73%)
Apr 13, 2009 29.52 29.52 28.52 28.89 6,468,461 -0.86(-2.89%)
Apr 09, 2009 29.36 30.33 29.24 29.75 6,855,504 +1.16(+4.06%)
Apr 08, 2009 27.89 28.75 27.80 28.59 6,736,558 +0.78(+2.80%)
Apr 07, 2009 28.26 28.85 27.50 27.81 5,100,971 -0.89(-3.10%)
Apr 06, 2009 29.13 29.13 27.92 28.70 5,570,499 -0.75(-2.55%)
Apr 03, 2009 29.10 29.60 28.65 29.45 6,959,108 +0.30(+1.03%)
Apr 02, 2009 27.21 29.49 27.03 29.15 12,036,913 +2.60(+9.79%)
Apr 01, 2009 25.42 26.94 25.09 26.55 6,967,372 +0.70(+2.71%)
Mar 31, 2009 25.94 26.40 25.35 25.85 6,264,718 +0.22(+0.86%)
Mar 30, 2009 26.84 26.84 25.25 25.63 7,502,223 -2.32(-8.30%)
Mar 26, 2009 26.01 28.02 26.01 27.95 7,846,257 +2.15(+8.33%)
Mar 25, 2009 27.31 27.43 24.84 25.80 7,235,513 -1.13(-4.20%)
Mar 24, 2009 26.88 27.71 26.10 26.93 8,058,082 -0.25(-0.92%)
Mar 23, 2009 26.08 27.22 26.06 27.18 9,105,737 +2.94(+12.13%)
Mar 20, 2009 25.18 25.45 24.02 24.24 6,239,012 -1.26(-4.95%)
Mar 19, 2009 25.38 26.15 24.84 25.50 5,964,755 +0.38(+1.52%)
Mar 18, 2009 24.86 25.46 24.09 25.12 7,223,871 +0.04(+0.16%)
Mar 17, 2009 24.62 25.08 23.79 25.08 7,506,690 +0.44(+1.79%)
Mar 16, 2009 23.70 25.88 23.52 24.64 9,917,236 +1.43(+6.16%)
Mar 13, 2009 23.66 23.98 22.87 23.21 0 -0.12(-0.51%)
Mar 12, 2009 22.50 23.43 21.82 23.33 5,452,740 +0.83(+3.69%)
Mar 11, 2009 22.49 22.90 22.04 22.50 4,838,680 +0.23(+1.03%)
Mar 10, 2009 21.71 22.33 21.26 22.27 8,485,509 +1.37(+6.56%)
Mar 09, 2009 21.30 21.75 20.70 20.90 8,033,221 -0.69(-3.20%)
Mar 06, 2009 22.63 23.05 21.12 21.59 0 -0.85(-3.79%)
Mar 05, 2009 23.02 23.02 21.33 22.44 11,867,226 -1.08(-4.59%)
Mar 04, 2009 23.17 23.92 22.91 23.52 7,011,377 +0.65(+2.84%)
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.