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 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%)
May 03, 2010 56.50 57.95 56.28 57.50 3,552,688 +1.45(+2.59%)
Apr 30, 2010 57.47 57.91 56.01 56.05 3,973,704 -1.23(-2.15%)
Apr 29, 2010 56.31 57.62 56.09 57.28 3,788,760 +1.40(+2.51%)
Apr 28, 2010 56.21 56.33 55.16 55.88 4,327,778 +0.16(+0.29%)
Apr 27, 2010 56.87 57.31 55.50 55.72 4,794,434 -1.28(-2.25%)
Apr 26, 2010 56.96 57.17 56.52 57.00 3,529,541 +0.18(+0.32%)
Apr 23, 2010 55.88 56.89 55.74 56.82 3,696,954 +1.12(+2.01%)
Apr 22, 2010 54.98 55.86 54.21 55.70 3,516,048 +0.21(+0.38%)
Apr 21, 2010 55.49 55.94 54.81 55.49 25,528 +0.28(+0.51%)
Apr 20, 2010 54.65 55.52 54.43 55.21 15,094 +1.01(+1.86%)
Apr 19, 2010 54.21 54.40 53.70 54.20 4,221,525 -0.24(-0.44%)
Apr 16, 2010 55.20 55.34 53.57 54.44 4,495,677 -0.81(-1.47%)
Apr 15, 2010 55.23 55.67 54.84 55.25 3,720,243 -0.21(-0.38%)
Apr 14, 2010 54.50 55.60 53.54 55.46 8,672,135 +2.18(+4.09%)
Apr 13, 2010 52.87 53.46 52.33 53.28 5,312,126 +0.40(+0.76%)
Apr 12, 2010 53.06 53.18 52.47 52.88 2,099,585 -0.08(-0.15%)
Apr 09, 2010 53.23 53.47 52.31 52.96 2,566,697 -0.02(-0.04%)
Apr 08, 2010 51.64 53.11 51.52 52.98 3,004,001 +1.06(+2.04%)
Apr 07, 2010 52.62 52.62 51.53 51.92 3,938,356 -0.54(-1.03%)
Apr 06, 2010 52.02 52.54 51.81 52.46 2,084,414 -0.57(-1.07%)
Apr 05, 2010 52.58 53.15 51.75 53.03 3,032,749 +0.83(+1.59%)
Apr 01, 2010 52.20 52.20 52.20 0 +1.30(+2.55%)
Mar 31, 2010 51.20 51.39 50.60 50.90 3,450,615 -0.44(-0.86%)
Mar 30, 2010 51.66 51.81 51.13 51.34 3,479,125 -0.17(-0.33%)
Mar 29, 2010 51.41 51.80 51.01 51.51 2,078,267 +0.52(+1.02%)
Mar 26, 2010 51.32 51.45 50.50 50.99 2,455,394 -0.19(-0.37%)
Mar 25, 2010 51.72 52.33 51.11 51.18 3,410,856 +0.08(+0.16%)
Mar 24, 2010 51.57 51.59 50.72 51.10 2,354,505 -0.65(-1.26%)
Mar 23, 2010 51.97 52.00 50.74 51.75 3,161,331 -0.05(-0.10%)
Mar 22, 2010 51.04 52.13 51.00 51.80 2,028,225 +0.29(+0.56%)
Mar 19, 2010 52.16 52.46 51.15 51.51 3,713,876 -0.34(-0.66%)
Mar 18, 2010 51.32 51.94 51.04 51.85 3,070,950 +0.62(+1.21%)
Mar 17, 2010 51.54 51.80 50.95 51.23 2,585,785 -0.31(-0.60%)
Mar 16, 2010 51.14 51.62 51.00 51.54 2,554,437 +0.42(+0.82%)
Mar 15, 2010 50.87 51.12 50.77 51.12 2,966,875 +0.14(+0.27%)
Mar 12, 2010 50.91 51.16 50.54 50.98 2,384,827 +0.30(+0.59%)
Mar 11, 2010 49.63 50.98 49.63 50.68 4,655,399 +0.79(+1.58%)
Mar 10, 2010 49.42 49.98 49.00 49.89 4,378,377 +0.37(+0.75%)
Mar 09, 2010 48.87 50.00 48.87 49.52 3,242,016 +0.49(+1.00%)
Mar 08, 2010 49.15 49.63 48.81 49.03 2,273,072 +0.06(+0.12%)
Mar 05, 2010 48.29 49.06 48.29 48.97 3,131,062 +0.91(+1.89%)
Mar 04, 2010 47.98 48.18 47.60 48.06 2,885,316 +0.08(+0.17%)
Mar 03, 2010 47.58 48.67 47.43 47.98 3,752,855 -0.49(-1.01%)
Mar 02, 2010 48.39 48.89 48.13 48.47 3,438,132 +0.15(+0.31%)
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.