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 30, 2009 43.17 43.47 41.56 41.86 7,172,865 -1.21(-2.81%)
Sep 29, 2009 43.95 44.00 42.88 43.07 3,628,023 -0.83(-1.89%)
Sep 28, 2009 43.26 44.20 42.95 43.90 4,321,607 +1.08(+2.52%)
Sep 25, 2009 43.88 44.18 42.50 42.82 5,185,051 -1.39(-3.14%)
Sep 24, 2009 44.89 45.35 43.41 44.21 4,899,171 -0.46(-1.03%)
Sep 23, 2009 46.05 46.25 44.62 44.67 4,994,479 -1.18(-2.57%)
Sep 22, 2009 46.26 46.46 45.61 45.85 4,546,366 +0.39(+0.86%)
Sep 21, 2009 44.85 46.35 44.54 45.46 5,904,847 +0.20(+0.44%)
Sep 18, 2009 45.36 45.79 44.70 45.26 5,067,954 +0.14(+0.31%)
Sep 17, 2009 45.56 45.81 44.67 45.12 7,244,077 -0.91(-1.98%)
Sep 16, 2009 47.35 47.35 44.82 46.03 8,650,659 -0.77(-1.65%)
Sep 15, 2009 46.35 47.11 45.43 46.80 6,591,413 -0.28(-0.59%)
Sep 14, 2009 46.47 47.32 46.19 47.08 5,261,102 +0.15(+0.32%)
Sep 11, 2009 48.66 48.85 46.21 46.93 8,757,820 -1.24(-2.57%)
Sep 10, 2009 46.99 48.34 46.95 48.17 5,501,403 +1.24(+2.64%)
Sep 09, 2009 45.93 47.58 45.55 46.93 7,417,639 +1.32(+2.89%)
Sep 08, 2009 45.99 46.20 45.39 45.61 5,582,599 +0.32(+0.71%)
Sep 04, 2009 44.41 45.70 43.78 45.29 4,315,859 +0.87(+1.96%)
Sep 03, 2009 42.47 44.46 41.98 44.42 6,295,043 +2.69(+6.45%)
Sep 02, 2009 41.76 42.25 41.10 41.73 3,737,658 -0.21(-0.50%)
Sep 01, 2009 42.32 43.36 41.76 41.94 5,809,077 -0.56(-1.32%)
Aug 31, 2009 43.28 43.29 42.15 42.50 4,457,985 -1.23(-2.81%)
Aug 28, 2009 43.91 44.20 42.94 43.73 3,771,365 +0.27(+0.62%)
Aug 27, 2009 42.96 43.73 41.72 43.46 5,906,602 +0.41(+0.95%)
Aug 26, 2009 44.44 44.47 42.85 43.05 7,429,719 -1.39(-3.13%)
Aug 25, 2009 45.04 45.77 44.40 44.44 4,952,075 -0.06(-0.13%)
Aug 24, 2009 45.24 45.80 44.18 44.50 6,051,710 -0.56(-1.24%)
Aug 21, 2009 44.59 45.34 44.13 45.06 4,026,755 +0.84(+1.90%)
Aug 20, 2009 43.38 44.44 43.16 44.22 4,415,626 +1.05(+2.43%)
Aug 19, 2009 42.91 43.89 42.50 43.17 3,660,117 -0.26(-0.60%)
Aug 18, 2009 42.99 43.67 42.64 43.43 4,717,718 +1.13(+2.68%)
Aug 17, 2009 43.16 43.45 42.06 42.30 5,285,238 -2.28(-5.12%)
Aug 14, 2009 44.65 44.94 43.58 44.58 4,127,153 -0.26(-0.58%)
Aug 13, 2009 44.47 44.88 43.71 44.84 4,838,139 +0.61(+1.38%)
Aug 12, 2009 44.15 44.80 43.71 44.23 6,402,207 +0.06(+0.14%)
Aug 11, 2009 42.94 44.72 42.51 44.17 5,717,857 +0.81(+1.87%)
Aug 10, 2009 44.31 44.49 43.19 43.36 5,754,580 -0.97(-2.19%)
Aug 07, 2009 42.15 44.91 41.80 44.33 9,503,180 +3.25(+7.91%)
Aug 06, 2009 41.39 41.56 40.88 41.08 4,141,918 -0.20(-0.48%)
Aug 05, 2009 42.19 42.42 40.76 41.28 3,914,654 -0.40(-0.96%)
Aug 04, 2009 41.68 42.23 41.28 41.68 5,016,541 -0.27(-0.64%)
Aug 03, 2009 40.86 42.38 40.72 41.95 7,311,653 +1.83(+4.56%)
Jul 31, 2009 40.32 40.56 39.81 40.12 4,351,013 -0.35(-0.86%)
Jul 30, 2009 40.54 41.50 40.32 40.47 5,215,144 +0.70(+1.76%)
Jul 29, 2009 38.94 39.81 38.21 39.77 4,807,872 +0.08(+0.20%)
Jul 28, 2009 40.32 40.85 39.15 39.69 5,479,568 -1.16(-2.84%)
Jul 27, 2009 41.09 41.15 39.95 40.85 4,275,872 +0.29(+0.71%)
Jul 25, 2009 40.55 40.56 40.55 40.56 420 -0.16(-0.39%)
Jul 24, 2009 40.56 40.97 39.77 40.72 4,763,990 -0.12(-0.29%)
Jul 23, 2009 39.20 41.27 39.00 40.84 7,200,181 +1.35(+3.42%)
Jul 22, 2009 38.45 40.15 38.01 39.49 6,859,720 +0.51(+1.31%)
Jul 21, 2009 39.63 40.00 38.30 38.98 6,715,250 +0.04(+0.10%)
Jul 20, 2009 38.05 39.45 38.01 38.94 7,605,035 +1.07(+2.83%)
Jul 17, 2009 37.25 38.03 36.80 37.87 5,783,392 +0.79(+2.13%)
Jul 16, 2009 36.69 37.30 36.29 37.08 6,586,833 +0.13(+0.35%)
Jul 15, 2009 35.82 37.14 35.54 36.95 9,955,647 +2.15(+6.18%)
Jul 14, 2009 34.01 34.97 33.77 34.80 9,980,766 +2.26(+6.95%)
Jul 13, 2009 31.68 32.56 31.65 32.54 7,066,255 +0.51(+1.59%)
Jul 10, 2009 31.74 32.19 31.37 32.03 3,734,097 +0.19(+0.60%)
Jul 09, 2009 31.97 32.51 31.70 31.84 4,610,990 +0.40(+1.27%)
Jul 08, 2009 31.33 31.80 30.25 31.44 7,254,676 +0.19(+0.61%)
Jul 07, 2009 32.31 32.60 31.17 31.25 6,673,977 -1.29(-3.96%)
Jul 06, 2009 32.38 32.71 31.95 32.54 6,426,037 -0.68(-2.05%)
Jul 02, 2009 33.95 33.99 33.09 33.22 5,921,900 -1.41(-4.07%)
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.