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 (%)
Nov 30, 2007 41.80 42.52 41.65 42.00 4,996,236 +0.66(+1.60%)
Nov 29, 2007 42.10 42.52 40.94 41.34 5,450,593 -0.98(-2.32%)
Nov 28, 2007 41.56 42.42 41.24 42.32 7,385,437 +1.15(+2.79%)
Nov 27, 2007 40.37 41.28 40.20 41.17 9,353,534 +0.93(+2.31%)
Nov 26, 2007 41.23 41.99 40.17 40.24 7,698,826 -1.07(-2.59%)
Nov 23, 2007 40.65 42.12 40.62 41.31 5,037,354 +0.96(+2.38%)
Nov 21, 2007 40.86 41.19 40.35 40.35 6,901,020 -0.93(-2.25%)
Nov 20, 2007 41.38 42.62 40.70 41.28 9,301,803 -0.12(-0.29%)
Nov 19, 2007 43.44 43.44 41.06 41.40 15,550,143 -1.84(-4.26%)
Nov 16, 2007 44.10 44.32 42.71 43.24 9,342,708 -0.35(-0.80%)
Nov 15, 2007 43.38 44.39 42.52 43.59 8,658,588 +0.12(+0.28%)
Nov 14, 2007 43.95 44.84 43.34 43.47 9,651,200 -0.13(-0.30%)
Nov 13, 2007 42.98 43.84 42.76 43.60 7,175,300 +0.89(+2.08%)
Nov 12, 2007 43.57 44.09 42.67 42.71 3,963,300 -0.85(-1.95%)
Nov 09, 2007 44.00 44.25 43.38 43.56 5,916,329 -0.98(-2.20%)
Nov 08, 2007 43.92 44.85 43.38 44.54 4,735,040 +0.66(+1.50%)
Nov 07, 2007 44.25 44.50 43.47 43.88 6,327,423 -0.99(-2.21%)
Nov 06, 2007 44.08 44.88 44.06 44.87 4,676,828 +0.79(+1.79%)
Nov 05, 2007 43.47 44.54 42.77 44.08 4,446,257 +0.46(+1.05%)
Nov 02, 2007 43.82 44.08 42.78 43.62 5,609,500 +0.28(+0.65%)
Nov 01, 2007 44.29 44.57 43.25 43.34 6,950,500 -1.43(-3.19%)
Oct 31, 2007 44.83 44.89 43.88 44.77 4,999,300 +0.39(+0.88%)
Oct 30, 2007 45.21 45.21 43.98 44.38 4,223,000 -0.34(-0.76%)
Oct 29, 2007 44.86 45.01 44.22 44.72 2,860,800 -0.04(-0.09%)
Oct 26, 2007 44.73 44.84 43.97 44.76 2,765,300 +0.54(+1.22%)
Oct 25, 2007 45.26 45.39 43.53 44.22 4,275,300 -1.06(-2.34%)
Oct 24, 2007 45.16 45.71 43.84 45.28 3,799,900 -0.16(-0.35%)
Oct 23, 2007 45.21 45.90 44.94 45.44 4,075,200 +0.77(+1.72%)
Oct 22, 2007 43.72 44.83 43.72 44.67 5,312,500 +0.05(+0.11%)
Oct 19, 2007 46.01 46.06 44.45 44.62 5,837,800 -1.34(-2.92%)
Oct 18, 2007 45.30 46.49 45.10 45.96 9,059,573 +0.62(+1.37%)
Oct 17, 2007 44.60 45.72 44.26 45.34 11,063,600 +2.51(+5.86%)
Oct 16, 2007 43.34 43.78 41.63 42.83 9,064,180 +0.41(+0.97%)
Oct 15, 2007 42.60 42.96 42.33 42.42 5,592,000 -0.18(-0.42%)
Oct 12, 2007 42.30 43.14 42.04 42.60 4,209,810 +0.30(+0.71%)
Oct 11, 2007 42.49 43.06 41.43 42.30 6,411,237 -0.61(-1.42%)
Oct 10, 2007 43.85 44.07 42.65 42.91 3,527,300 -0.73(-1.67%)
Oct 09, 2007 43.40 44.46 42.82 43.64 9,469,500 +0.08(+0.18%)
Oct 08, 2007 43.52 43.79 42.54 43.56 3,945,500 +0.04(+0.09%)
Oct 05, 2007 42.74 43.97 42.16 43.52 5,209,596 +1.45(+3.45%)
Oct 04, 2007 41.93 42.49 41.47 42.07 3,296,700 +0.14(+0.33%)
Oct 03, 2007 42.00 42.33 41.56 41.93 6,490,600 -1.10(-2.56%)
Oct 02, 2007 43.56 43.84 42.85 43.03 5,866,700 -0.53(-1.22%)
Oct 01, 2007 42.60 43.91 42.43 43.56 5,200,700 +0.83(+1.94%)
Sep 28, 2007 42.94 43.09 42.17 42.73 3,552,700 +0.06(+0.14%)
Sep 27, 2007 41.55 42.90 41.53 42.67 6,242,300 +1.20(+2.89%)
Sep 26, 2007 40.99 41.78 40.57 41.47 4,759,998 +0.79(+1.94%)
Sep 25, 2007 40.10 40.71 39.73 40.68 4,803,922 +0.19(+0.47%)
Sep 24, 2007 40.57 41.09 40.29 40.49 6,900,700 +0.20(+0.50%)
Sep 21, 2007 40.65 40.78 40.28 40.29 5,665,500 -0.05(-0.12%)
Sep 20, 2007 40.49 40.72 40.06 40.34 6,987,900 -0.28(-0.69%)
Sep 19, 2007 41.86 42.05 40.30 40.62 5,647,200 -0.67(-1.62%)
Sep 18, 2007 39.16 41.36 38.90 41.29 8,346,900 +2.23(+5.71%)
Sep 17, 2007 38.62 39.55 38.45 39.06 7,583,500 +0.95(+2.49%)
Sep 14, 2007 38.69 38.84 38.09 38.11 8,398,900 -0.98(-2.51%)
Sep 13, 2007 39.32 39.77 38.63 39.09 13,318,000 +0.17(+0.44%)
Sep 12, 2007 38.68 39.62 38.56 38.92 4,608,100 -0.14(-0.36%)
Sep 11, 2007 39.39 39.64 38.37 39.06 9,126,800 -0.23(-0.59%)
Sep 10, 2007 40.34 40.54 38.75 39.29 8,631,000 -0.80(-2.00%)
Sep 07, 2007 40.51 40.70 39.71 40.09 7,099,948 -1.64(-3.93%)
Sep 06, 2007 41.19 42.06 40.74 41.73 4,461,100 +0.22(+0.53%)
Sep 05, 2007 41.58 41.72 41.20 41.51 5,439,100 -0.51(-1.21%)
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.