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 (%)
Aug 31, 2009 43.28 43.29 42.15 42.50 4,457,985 -1.23(-2.81%)
Aug 28, 2009 43.91 44.20 42.94 43.73 3,771,365 +0.27(+0.62%)
Aug 27, 2009 42.96 43.73 41.72 43.46 5,906,602 +0.41(+0.95%)
Aug 26, 2009 44.44 44.47 42.85 43.05 7,429,719 -1.39(-3.13%)
Aug 25, 2009 45.04 45.77 44.40 44.44 4,952,075 -0.06(-0.13%)
Aug 24, 2009 45.24 45.80 44.18 44.50 6,051,710 -0.56(-1.24%)
Aug 21, 2009 44.59 45.34 44.13 45.06 4,026,755 +0.84(+1.90%)
Aug 20, 2009 43.38 44.44 43.16 44.22 4,415,626 +1.05(+2.43%)
Aug 19, 2009 42.91 43.89 42.50 43.17 3,660,117 -0.26(-0.60%)
Aug 18, 2009 42.99 43.67 42.64 43.43 4,717,718 +1.13(+2.68%)
Aug 17, 2009 43.16 43.45 42.06 42.30 5,285,238 -2.28(-5.12%)
Aug 14, 2009 44.65 44.94 43.58 44.58 4,127,153 -0.26(-0.58%)
Aug 13, 2009 44.47 44.88 43.71 44.84 4,838,139 +0.61(+1.38%)
Aug 12, 2009 44.15 44.80 43.71 44.23 6,402,207 +0.06(+0.14%)
Aug 11, 2009 42.94 44.72 42.51 44.17 5,717,857 +0.81(+1.87%)
Aug 10, 2009 44.31 44.49 43.19 43.36 5,754,580 -0.97(-2.19%)
Aug 07, 2009 42.15 44.91 41.80 44.33 9,503,180 +3.25(+7.91%)
Aug 06, 2009 41.39 41.56 40.88 41.08 4,141,918 -0.20(-0.48%)
Aug 05, 2009 42.19 42.42 40.76 41.28 3,914,654 -0.40(-0.96%)
Aug 04, 2009 41.68 42.23 41.28 41.68 5,016,541 -0.27(-0.64%)
Aug 03, 2009 40.86 42.38 40.72 41.95 7,311,653 +1.83(+4.56%)
Jul 31, 2009 40.32 40.56 39.81 40.12 4,351,013 -0.35(-0.86%)
Jul 30, 2009 40.54 41.50 40.32 40.47 5,215,144 +0.70(+1.76%)
Jul 29, 2009 38.94 39.81 38.21 39.77 4,807,872 +0.08(+0.20%)
Jul 28, 2009 40.32 40.85 39.15 39.69 5,479,568 -1.16(-2.84%)
Jul 27, 2009 41.09 41.15 39.95 40.85 4,275,872 +0.29(+0.71%)
Jul 25, 2009 40.55 40.56 40.55 40.56 420 -0.16(-0.39%)
Jul 24, 2009 40.56 40.97 39.77 40.72 4,763,990 -0.12(-0.29%)
Jul 23, 2009 39.20 41.27 39.00 40.84 7,200,181 +1.35(+3.42%)
Jul 22, 2009 38.45 40.15 38.01 39.49 6,859,720 +0.51(+1.31%)
Jul 21, 2009 39.63 40.00 38.30 38.98 6,715,250 +0.04(+0.10%)
Jul 20, 2009 38.05 39.45 38.01 38.94 7,605,035 +1.07(+2.83%)
Jul 17, 2009 37.25 38.03 36.80 37.87 5,783,392 +0.79(+2.13%)
Jul 16, 2009 36.69 37.30 36.29 37.08 6,586,833 +0.13(+0.35%)
Jul 15, 2009 35.82 37.14 35.54 36.95 9,955,647 +2.15(+6.18%)
Jul 14, 2009 34.01 34.97 33.77 34.80 9,980,766 +2.26(+6.95%)
Jul 13, 2009 31.68 32.56 31.65 32.54 7,066,255 +0.51(+1.59%)
Jul 10, 2009 31.74 32.19 31.37 32.03 3,734,097 +0.19(+0.60%)
Jul 09, 2009 31.97 32.51 31.70 31.84 4,610,990 +0.40(+1.27%)
Jul 08, 2009 31.33 31.80 30.25 31.44 7,254,676 +0.19(+0.61%)
Jul 07, 2009 32.31 32.60 31.17 31.25 6,673,977 -1.29(-3.96%)
Jul 06, 2009 32.38 32.71 31.95 32.54 6,426,037 -0.68(-2.05%)
Jul 02, 2009 33.95 33.99 33.09 33.22 5,921,900 -1.41(-4.07%)
Jul 01, 2009 34.77 35.91 34.45 34.63 5,404,170 +0.00(+0.00%)
Jun 30, 2009 34.81 35.49 34.08 34.63 5,893,525 -0.13(-0.37%)
Jun 29, 2009 36.47 36.47 34.47 34.76 7,296,464 -1.44(-3.98%)
Jun 26, 2009 35.10 36.54 34.83 36.20 14,829,827 +0.94(+2.67%)
Jun 25, 2009 34.37 35.51 34.20 35.26 7,151,534 +1.98(+5.95%)
Jun 24, 2009 33.36 34.21 33.05 33.28 6,458,325 +0.65(+1.99%)
Jun 23, 2009 32.16 32.81 31.60 32.63 6,526,501 +0.52(+1.62%)
Jun 22, 2009 34.08 34.40 32.09 32.11 7,007,704 -2.45(-7.09%)
Jun 19, 2009 34.15 35.13 33.90 34.56 7,472,693 +0.68(+2.01%)
Jun 18, 2009 33.93 34.10 33.03 33.88 5,188,994 +0.06(+0.18%)
Jun 17, 2009 34.41 34.62 33.13 33.82 6,433,689 -0.58(-1.69%)
Jun 16, 2009 34.17 35.48 34.13 34.40 8,325,676 -0.54(-1.53%)
Jun 15, 2009 35.99 36.33 33.53 34.94 8,305,423 -1.59(-4.34%)
Jun 12, 2009 35.13 36.57 34.77 36.52 8,478,100 +1.66(+4.76%)
Jun 11, 2009 34.89 35.61 34.35 34.86 5,048,871 -0.06(-0.17%)
Jun 10, 2009 35.63 35.90 34.32 34.92 6,240,999 -0.35(-0.99%)
Jun 09, 2009 35.70 35.93 34.78 35.27 7,351,206 +0.74(+2.14%)
Jun 08, 2009 34.77 34.92 34.05 34.53 7,416,402 +0.59(+1.74%)
Jun 05, 2009 34.81 34.99 33.48 33.94 7,031,683 -0.11(-0.32%)
Jun 04, 2009 32.96 34.24 32.54 34.05 6,931,051 +1.28(+3.91%)
Jun 03, 2009 33.70 34.17 32.10 32.77 7,665,024 -1.52(-4.43%)
Jun 02, 2009 33.63 35.03 33.63 34.29 9,724,343 +0.58(+1.72%)
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.