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 (%)
Jun 30, 2015 32.79 32.91 32.40 32.65 11,046,727 +0.17(+0.52%)
Jun 29, 2015 33.34 33.63 32.47 32.48 14,840,358 -1.19(-3.53%)
Jun 26, 2015 33.72 33.88 33.36 33.67 11,074,753 -0.03(-0.09%)
Jun 25, 2015 34.01 34.16 33.68 33.70 7,915,187 -0.19(-0.56%)
Jun 24, 2015 34.76 34.96 33.74 33.89 16,653,927 -0.97(-2.78%)
Jun 23, 2015 35.23 35.42 34.79 34.86 9,118,285 -0.19(-0.54%)
Jun 22, 2015 35.22 35.40 34.95 35.05 7,553,291 +0.06(+0.17%)
Jun 19, 2015 35.39 35.55 34.99 34.99 9,072,736 -0.55(-1.55%)
Jun 18, 2015 34.97 35.67 34.97 35.54 8,336,470 +0.72(+2.07%)
Jun 17, 2015 34.60 34.96 34.45 34.82 6,349,943 +0.24(+0.69%)
Jun 16, 2015 34.70 34.93 34.42 34.58 6,081,165 -0.09(-0.26%)
Jun 15, 2015 34.55 35.02 34.43 34.67 4,151,897 -0.08(-0.23%)
Jun 12, 2015 34.73 35.62 34.61 34.75 8,155,436 -0.22(-0.63%)
Jun 11, 2015 34.02 35.48 33.93 34.97 10,898,494 +1.00(+2.94%)
Jun 10, 2015 33.87 34.02 33.69 33.97 5,976,127 +0.21(+0.62%)
Jun 09, 2015 33.93 34.07 33.64 33.76 4,350,433 -0.27(-0.79%)
Jun 08, 2015 34.29 34.31 33.78 34.03 6,707,832 -0.40(-1.16%)
Jun 05, 2015 34.04 34.54 34.01 34.43 4,428,925 +0.39(+1.15%)
Jun 04, 2015 33.89 34.31 33.85 34.04 7,492,445 -0.06(-0.18%)
Jun 03, 2015 34.09 34.56 34.04 34.10 6,939,264 +0.00(+0.00%)
Jun 02, 2015 34.17 34.44 33.97 34.10 6,401,451 -0.14(-0.41%)
Jun 01, 2015 34.23 34.47 33.95 34.24 8,229,272 +0.16(+0.47%)
May 29, 2015 34.76 34.78 33.99 34.08 8,608,921 -0.64(-1.84%)
May 28, 2015 35.01 35.05 34.38 34.72 4,340,880 -0.38(-1.08%)
May 27, 2015 34.93 35.24 34.65 35.10 6,175,023 +0.32(+0.92%)
May 26, 2015 35.26 35.42 34.72 34.78 6,081,652 -0.69(-1.95%)
May 22, 2015 35.47 35.47 35.47 0 -0.08(-0.23%)
May 21, 2015 35.26 35.87 35.15 35.55 7,946,339 +0.28(+0.79%)
May 20, 2015 35.39 35.67 35.12 35.27 8,118,747 -0.33(-0.93%)
May 19, 2015 35.72 36.04 35.52 35.60 4,860,953 -0.13(-0.36%)
May 18, 2015 35.35 35.96 35.18 35.73 8,285,818 +0.23(+0.65%)
May 15, 2015 34.89 35.50 34.80 35.50 10,495,495 +0.60(+1.72%)
May 14, 2015 34.53 35.22 34.31 34.90 14,828,832 +0.12(+0.35%)
May 13, 2015 35.73 36.07 34.72 34.78 10,684,724 -0.91(-2.55%)
May 12, 2015 35.87 36.06 35.48 35.69 6,886,462 -0.37(-1.03%)
May 11, 2015 36.50 36.81 36.03 36.06 7,169,308 -0.62(-1.69%)
May 08, 2015 36.39 37.16 36.26 36.68 11,656,022 +0.77(+2.14%)
May 07, 2015 35.63 36.30 35.46 35.91 8,309,777 +0.26(+0.73%)
May 06, 2015 35.45 36.06 35.03 35.65 10,387,447 +0.24(+0.68%)
May 05, 2015 36.44 36.72 35.32 35.41 13,026,632 -1.20(-3.28%)
May 04, 2015 37.46 37.64 36.02 36.61 19,848,576 -0.85(-2.27%)
May 01, 2015 36.42 37.67 36.30 37.46 15,666,377 +1.37(+3.80%)
Apr 30, 2015 36.65 36.76 35.99 36.09 8,872,682 -0.86(-2.33%)
Apr 29, 2015 36.74 37.04 36.25 36.95 11,309,665 +0.14(+0.38%)
Apr 28, 2015 36.82 37.01 36.49 36.81 8,562,824 -0.10(-0.27%)
Apr 27, 2015 37.08 37.54 36.72 36.91 14,914,520 -0.21(-0.57%)
Apr 24, 2015 36.82 37.20 36.27 37.12 11,592,896 +0.23(+0.62%)
Apr 23, 2015 35.87 37.23 35.84 36.89 15,457,403 +0.63(+1.74%)
Apr 22, 2015 35.28 36.44 35.28 36.26 25,233,130 +0.91(+2.57%)
Apr 21, 2015 34.89 35.67 33.61 35.35 28,097,728 +0.46(+1.32%)
Apr 20, 2015 33.34 35.00 33.11 34.89 21,352,520 +1.59(+4.77%)
Apr 17, 2015 32.24 33.31 32.22 33.30 15,362,118 +0.88(+2.71%)
Apr 16, 2015 32.52 32.64 31.95 32.42 11,139,684 -0.44(-1.34%)
Apr 15, 2015 33.72 34.11 32.82 32.86 14,157,044 -0.35(-1.05%)
Apr 14, 2015 31.87 33.26 31.87 33.21 19,026,336 +0.13(+0.39%)
Apr 13, 2015 33.55 33.72 33.01 33.08 8,280,584 -0.67(-1.99%)
Apr 10, 2015 33.95 34.08 33.72 33.75 8,002,986 -0.04(-0.12%)
Apr 09, 2015 33.34 33.85 33.31 33.79 6,499,730 +0.54(+1.62%)
Apr 08, 2015 33.56 33.66 33.21 33.25 6,767,293 -0.30(-0.89%)
Apr 07, 2015 33.44 33.67 33.17 33.55 6,559,133 +0.31(+0.93%)
Apr 06, 2015 32.98 33.43 32.98 33.24 6,827,743 -0.08(-0.24%)
Apr 02, 2015 33.32 33.32 33.32 0 -0.13(-0.39%)
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.