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 (%)
Sep 29, 2006 32.52 33.25 32.32 32.83 4,684,000 +0.15(+0.46%)
Sep 28, 2006 32.62 32.88 32.53 32.68 4,089,800 +0.12(+0.37%)
Sep 27, 2006 32.16 32.73 32.02 32.56 5,149,300 +0.39(+1.21%)
Sep 26, 2006 30.60 32.30 30.60 32.17 5,629,600 +1.53(+4.99%)
Sep 25, 2006 30.40 30.77 29.81 30.64 4,527,300 +0.07(+0.23%)
Sep 22, 2006 30.58 30.85 30.18 30.57 2,078,100 +0.02(+0.07%)
Sep 21, 2006 31.30 31.39 30.45 30.55 4,130,200 -0.75(-2.40%)
Sep 20, 2006 31.50 31.93 31.10 31.30 3,381,100 +0.00(+0.00%)
Sep 19, 2006 31.99 32.13 31.01 31.30 4,449,900 -1.00(-3.10%)
Sep 18, 2006 31.79 32.39 31.42 32.30 4,176,600 +0.69(+2.18%)
Sep 15, 2006 32.65 32.67 31.43 31.61 3,567,900 -0.55(-1.71%)
Sep 14, 2006 31.79 32.39 31.65 32.16 4,031,900 +0.37(+1.16%)
Sep 13, 2006 30.98 32.08 30.86 31.79 5,296,800 +0.97(+3.15%)
Sep 12, 2006 30.12 30.85 30.10 30.82 6,315,700 +0.88(+2.94%)
Sep 11, 2006 30.15 30.23 29.80 29.94 4,377,600 -0.36(-1.19%)
Sep 08, 2006 30.20 30.68 30.20 30.30 3,801,700 +0.02(+0.07%)
Sep 07, 2006 29.68 30.41 29.62 30.28 3,414,000 +0.35(+1.17%)
Sep 06, 2006 30.04 30.34 29.84 29.93 3,448,100 -0.11(-0.37%)
Sep 05, 2006 30.38 30.43 29.96 30.04 3,216,100 -0.35(-1.15%)
Sep 01, 2006 30.25 30.48 29.91 30.39 2,072,500 +0.17(+0.56%)
Aug 31, 2006 29.99 30.45 29.85 30.22 2,257,400 +0.47(+1.58%)
Aug 30, 2006 29.79 30.23 29.43 29.75 2,733,500 -0.12(-0.40%)
Aug 29, 2006 30.13 30.13 29.49 29.87 2,760,700 -0.18(-0.60%)
Aug 28, 2006 29.75 30.47 29.75 30.05 3,189,900 +0.36(+1.21%)
Aug 25, 2006 28.72 29.81 28.60 29.69 3,738,200 +0.50(+1.71%)
Aug 24, 2006 29.94 30.06 28.90 29.19 3,948,100 -0.76(-2.54%)
Aug 23, 2006 30.38 30.66 29.75 29.95 2,131,300 -0.48(-1.58%)
Aug 22, 2006 29.97 30.61 29.90 30.43 2,354,600 +0.31(+1.03%)
Aug 21, 2006 30.68 30.75 30.10 30.12 2,976,100 -0.79(-2.56%)
Aug 18, 2006 31.11 31.15 30.60 30.91 3,894,500 -0.21(-0.67%)
Aug 17, 2006 31.41 31.74 31.01 31.12 2,668,600 -0.27(-0.86%)
Aug 16, 2006 31.40 31.50 30.82 31.39 4,331,200 +0.68(+2.20%)
Aug 15, 2006 30.12 30.79 29.83 30.71 2,154,800 +1.07(+3.59%)
Aug 14, 2006 29.46 30.00 29.46 29.65 1,743,100 +0.18(+0.63%)
Aug 11, 2006 30.00 30.03 29.32 29.46 1,444,800 -0.48(-1.60%)
Aug 10, 2006 29.50 30.07 29.37 29.95 2,261,500 +0.31(+1.05%)
Aug 09, 2006 30.95 30.96 29.55 29.64 2,364,700 -1.04(-3.39%)
Aug 08, 2006 30.93 31.25 30.54 30.68 1,727,500 -0.15(-0.50%)
Aug 07, 2006 30.95 31.32 30.68 30.83 2,345,200 -0.14(-0.45%)
Aug 04, 2006 31.89 32.10 30.62 30.97 2,925,800 -0.51(-1.60%)
Aug 03, 2006 30.14 31.64 30.07 31.48 3,212,200 +1.04(+3.40%)
Aug 02, 2006 29.96 30.48 29.89 30.44 2,113,800 +0.57(+1.89%)
Aug 01, 2006 28.00 30.08 29.56 29.88 3,034,600 -0.46(-1.53%)
Jul 31, 2006 30.20 30.43 29.79 30.34 1,743,900 +0.12(+0.40%)
Jul 28, 2006 29.99 30.45 29.66 30.22 3,221,700 +0.23(+0.77%)
Jul 27, 2006 29.77 30.38 29.75 29.99 4,241,400 +0.44(+1.51%)
Jul 26, 2006 31.14 31.17 29.54 29.55 7,637,400 -1.86(-5.92%)
Jul 25, 2006 31.40 31.47 30.50 31.41 4,179,300 -0.36(-1.13%)
Jul 24, 2006 31.00 31.79 30.98 31.77 2,368,600 +0.80(+2.57%)
Jul 21, 2006 31.71 31.75 30.50 30.97 3,456,500 -0.71(-2.23%)
Jul 20, 2006 33.15 33.67 31.66 31.68 3,890,500 -1.30(-3.94%)
Jul 19, 2006 31.82 33.17 31.41 32.98 6,198,100 +0.27(+0.81%)
Jul 18, 2006 31.97 32.83 31.57 32.71 2,916,000 +0.79(+2.46%)
Jul 17, 2006 32.20 32.44 31.84 31.93 1,920,900 -0.32(-0.98%)
Jul 14, 2006 32.25 32.34 31.38 32.24 2,131,600 -0.03(-0.11%)
Jul 13, 2006 33.00 33.12 32.18 32.27 3,094,000 -0.93(-2.79%)
Jul 12, 2006 34.51 34.55 33.02 33.20 2,578,300 -1.22(-3.56%)
Jul 11, 2006 33.90 34.46 33.69 34.42 1,289,600 +0.45(+1.34%)
Jul 10, 2006 33.79 34.09 33.45 33.97 1,397,700 +0.30(+0.91%)
Jul 07, 2006 34.17 34.30 33.22 33.66 2,294,700 -0.55(-1.59%)
Jul 06, 2006 35.10 35.14 33.97 34.21 2,327,600 -1.19(-3.35%)
Jul 05, 2006 35.10 35.42 34.62 35.40 1,770,400 +0.11(+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.