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 (%)
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%)
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.