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 31, 2011 22.74 22.94 22.20 22.21 10,268,819 -0.90(-3.89%)
Oct 28, 2011 22.61 23.14 22.45 23.11 11,071,398 +0.42(+1.85%)
Oct 27, 2011 22.41 23.00 22.20 22.69 13,779,869 +1.26(+5.88%)
Oct 26, 2011 21.49 21.58 21.09 21.43 9,071,680 +0.26(+1.23%)
Oct 25, 2011 21.66 21.66 21.03 21.17 9,867,412 -0.69(-3.16%)
Oct 24, 2011 22.00 22.04 21.64 21.86 10,324,836 +0.00(+0.00%)
Oct 21, 2011 21.51 21.86 21.32 21.86 8,267,745 +0.65(+3.06%)
Oct 20, 2011 21.11 21.47 20.92 21.21 11,842,706 +0.16(+0.76%)
Oct 19, 2011 21.14 21.25 20.93 21.05 11,003,389 -0.29(-1.36%)
Oct 18, 2011 20.36 21.55 20.24 21.34 12,337,878 +0.95(+4.66%)
Oct 17, 2011 21.15 21.15 20.34 20.39 8,782,721 -0.74(-3.50%)
Oct 14, 2011 21.10 21.27 20.81 21.13 6,540,211 +0.36(+1.73%)
Oct 13, 2011 20.95 20.99 20.37 20.77 8,085,598 -0.34(-1.61%)
Oct 12, 2011 21.13 21.56 20.87 21.11 8,665,006 +0.26(+1.25%)
Oct 11, 2011 20.72 21.23 20.60 20.85 8,244,820 -0.03(-0.14%)
Oct 10, 2011 20.49 20.89 20.41 20.88 6,316,531 +0.79(+3.93%)
Oct 07, 2011 20.34 20.48 19.83 20.09 9,839,018 -0.12(-0.59%)
Oct 06, 2011 19.65 20.31 19.64 20.21 12,786,407 +0.58(+2.95%)
Oct 05, 2011 19.33 19.70 19.03 19.63 11,265,434 +0.42(+2.19%)
Oct 04, 2011 18.10 19.22 17.83 19.21 15,271,379 +0.82(+4.46%)
Oct 03, 2011 18.47 18.92 18.36 18.39 11,255,278 -0.28(-1.50%)
Sep 30, 2011 19.10 19.27 18.66 18.67 9,741,980 -0.91(-4.65%)
Sep 29, 2011 19.31 19.65 19.10 19.58 11,779,335 +0.68(+3.60%)
Sep 28, 2011 19.65 19.69 18.85 18.90 11,255,171 -0.68(-3.47%)
Sep 27, 2011 19.69 20.00 19.47 19.58 11,134,242 +0.53(+2.78%)
Sep 26, 2011 19.53 19.53 18.77 19.05 16,161,330 -0.20(-1.04%)
Sep 23, 2011 18.47 19.31 18.47 19.25 13,682,897 +0.64(+3.44%)
Sep 22, 2011 17.86 18.92 17.69 18.61 27,444,616 +0.02(+0.11%)
Sep 21, 2011 19.88 19.88 18.59 18.59 27,636,036 -1.64(-8.11%)
Sep 20, 2011 20.72 20.82 20.21 20.23 7,894,376 -0.28(-1.37%)
Sep 19, 2011 20.94 21.00 20.25 20.51 13,020,309 -0.92(-4.29%)
Sep 16, 2011 21.16 21.45 21.00 21.43 12,793,030 +0.39(+1.85%)
Sep 15, 2011 20.91 21.05 20.69 21.04 11,330,848 +0.44(+2.14%)
Sep 14, 2011 20.35 20.85 19.69 20.60 8,683,516 +0.38(+1.88%)
Sep 13, 2011 19.49 20.27 19.46 20.22 11,859,262 +0.71(+3.64%)
Sep 12, 2011 19.25 19.54 18.95 19.51 10,675,352 -0.07(-0.36%)
Sep 09, 2011 20.02 20.05 19.33 19.58 12,343,185 -0.62(-3.07%)
Sep 08, 2011 20.65 20.66 20.13 20.20 10,860,680 -0.62(-2.98%)
Sep 07, 2011 20.79 20.95 20.51 20.82 10,851,982 +0.46(+2.26%)
Sep 06, 2011 19.98 20.40 19.76 20.36 9,463,397 -0.20(-0.97%)
Sep 02, 2011 21.00 21.05 20.49 20.56 7,829,664 -0.97(-4.51%)
Sep 01, 2011 21.84 22.18 21.51 21.53 6,841,976 -0.41(-1.87%)
Aug 31, 2011 22.13 22.30 21.69 21.94 7,405,006 +0.05(+0.23%)
Aug 30, 2011 21.80 22.04 21.62 21.89 8,627,457 +0.09(+0.41%)
Aug 29, 2011 21.74 21.82 21.40 21.80 5,333,753 +0.35(+1.63%)
Aug 26, 2011 20.76 21.57 20.34 21.45 9,652,267 +0.54(+2.58%)
Aug 25, 2011 21.15 21.39 20.86 20.91 10,478,986 -0.09(-0.43%)
Aug 24, 2011 20.46 21.06 20.31 21.00 14,167,323 +0.50(+2.44%)
Aug 23, 2011 20.32 20.56 19.94 20.50 17,853,220 +0.31(+1.54%)
Aug 22, 2011 21.01 21.01 20.10 20.19 12,110,275 -0.21(-1.03%)
Aug 19, 2011 20.79 21.46 20.36 20.40 13,263,255 -0.78(-3.68%)
Aug 18, 2011 21.44 21.88 20.74 21.18 16,952,208 -1.38(-6.12%)
Aug 17, 2011 22.60 22.89 22.19 22.56 9,157,559 +0.15(+0.67%)
Aug 16, 2011 22.78 22.97 22.33 22.41 13,513,612 -0.57(-2.48%)
Aug 15, 2011 22.86 23.25 22.64 22.98 10,498,904 +0.38(+1.68%)
Aug 12, 2011 23.10 23.10 22.44 22.60 12,347,174 +0.30(+1.35%)
Aug 11, 2011 21.76 22.62 21.40 22.30 15,169,066 +0.76(+3.53%)
Aug 10, 2011 21.69 22.37 21.37 21.54 18,436,168 -0.54(-2.45%)
Aug 09, 2011 20.42 22.10 20.50 22.08 21,427,312 +1.49(+7.24%)
Aug 08, 2011 20.42 21.48 20.00 20.59 26,313,256 -1.38(-6.28%)
Aug 05, 2011 22.22 22.50 21.35 21.97 19,549,914 -0.06(-0.27%)
Aug 04, 2011 23.22 23.41 22.02 22.03 16,849,244 -1.59(-6.73%)
Aug 03, 2011 23.47 23.65 23.01 23.62 11,033,785 +0.15(+0.64%)
Aug 02, 2011 24.37 24.63 23.47 23.47 14,530,323 -1.23(-4.98%)
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.