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 (%)
Mar 30, 2007 39.91 40.57 39.25 40.05 9,775,456 +0.14(+0.35%)
Mar 29, 2007 39.60 40.18 39.27 39.91 9,985,500 +1.06(+2.73%)
Mar 28, 2007 38.56 39.09 38.35 38.85 9,062,679 -0.23(-0.59%)
Mar 27, 2007 40.02 40.06 39.00 39.08 7,657,784 -1.01(-2.52%)
Mar 26, 2007 41.17 41.23 39.83 40.09 10,575,900 -1.56(-3.75%)
Mar 23, 2007 37.74 42.10 37.74 41.65 12,305,900 +1.77(+4.44%)
Mar 22, 2007 39.95 40.14 39.48 39.88 5,887,600 -0.18(-0.45%)
Mar 21, 2007 39.70 40.17 39.69 40.06 5,445,200 +0.04(+0.10%)
Mar 20, 2007 39.65 40.25 39.48 40.02 5,535,600 +0.07(+0.18%)
Mar 19, 2007 38.50 40.07 38.26 39.95 9,252,000 -0.16(-0.40%)
Mar 16, 2007 38.35 40.43 37.28 40.11 15,307,043 +2.33(+6.17%)
Mar 15, 2007 36.77 37.95 36.63 37.78 4,991,500 +1.04(+2.83%)
Mar 14, 2007 37.02 37.45 35.70 36.74 5,500,300 -0.36(-0.97%)
Mar 13, 2007 37.75 37.87 36.99 37.10 4,393,100 -0.65(-1.72%)
Mar 12, 2007 37.77 38.09 37.49 37.75 6,217,400 -0.10(-0.26%)
Mar 09, 2007 37.90 38.25 37.62 37.85 6,262,100 +0.17(+0.45%)
Mar 08, 2007 37.30 37.83 37.26 37.68 6,974,400 +0.68(+1.84%)
Mar 07, 2007 36.30 37.24 36.30 37.00 12,281,700 +0.69(+1.90%)
Mar 06, 2007 36.75 36.80 36.20 36.31 8,925,200 +0.83(+2.34%)
Mar 05, 2007 35.70 36.33 35.46 35.48 5,281,401 -0.69(-1.91%)
Mar 02, 2007 36.65 37.18 36.06 36.17 6,669,100 -0.64(-1.74%)
Mar 01, 2007 36.60 37.50 35.70 36.81 10,982,220 -0.81(-2.15%)
Feb 28, 2007 37.95 38.03 37.22 37.62 6,622,300 +0.33(+0.88%)
Feb 27, 2007 38.35 38.94 36.70 37.29 9,305,900 -2.17(-5.50%)
Feb 26, 2007 40.25 40.25 39.41 39.46 7,485,549 -0.96(-2.38%)
Feb 23, 2007 40.50 40.79 40.06 40.42 6,649,200 -0.03(-0.07%)
Feb 22, 2007 41.20 41.50 40.14 40.45 8,153,100 -0.42(-1.03%)
Feb 21, 2007 39.50 41.03 39.48 40.87 7,374,300 +0.53(+1.31%)
Feb 20, 2007 40.53 40.76 40.18 40.34 8,204,900 -0.33(-0.81%)
Feb 16, 2007 40.87 41.11 40.29 40.67 6,692,600 -0.10(-0.25%)
Feb 15, 2007 41.50 41.81 40.73 40.77 9,774,900 -1.33(-3.16%)
Feb 14, 2007 39.35 42.53 39.11 42.10 16,720,411 +2.73(+6.93%)
Feb 13, 2007 37.76 39.75 37.70 39.37 12,681,149 +1.43(+3.77%)
Feb 12, 2007 37.05 38.04 36.63 37.94 7,923,259 +0.87(+2.35%)
Feb 09, 2007 37.09 37.17 36.63 37.07 7,599,800 +0.24(+0.65%)
Feb 08, 2007 36.99 37.27 36.82 36.83 4,645,800 -0.27(-0.73%)
Feb 07, 2007 37.00 37.50 36.77 37.10 5,683,700 +0.14(+0.38%)
Feb 06, 2007 36.75 37.46 36.75 36.96 5,249,100 -0.93(-2.45%)
Feb 05, 2007 37.99 38.14 37.59 37.89 4,831,400 -0.03(-0.08%)
Feb 02, 2007 36.95 38.29 36.95 37.92 8,377,400 +0.64(+1.72%)
Feb 01, 2007 36.78 37.58 36.77 37.28 7,116,800 +0.49(+1.33%)
Jan 31, 2007 35.19 37.00 35.19 36.79 7,767,900 +1.51(+4.28%)
Jan 30, 2007 35.08 35.40 34.95 35.28 4,310,900 +0.11(+0.31%)
Jan 29, 2007 34.98 35.68 34.67 35.17 6,687,400 -0.14(-0.40%)
Jan 26, 2007 35.55 36.06 34.97 35.31 4,499,100 -0.65(-1.81%)
Jan 25, 2007 36.31 36.61 35.76 35.96 4,078,800 -0.43(-1.18%)
Jan 24, 2007 36.60 36.68 35.86 36.39 3,953,900 -0.27(-0.74%)
Jan 23, 2007 34.50 37.00 34.31 36.66 7,407,900 +1.56(+4.44%)
Jan 22, 2007 35.63 35.75 34.81 35.10 4,163,700 -0.63(-1.76%)
Jan 19, 2007 35.59 36.24 35.32 35.73 4,277,200 +0.19(+0.53%)
Jan 18, 2007 35.53 36.16 35.33 35.54 4,165,400 +0.14(+0.40%)
Jan 17, 2007 35.40 35.82 35.20 35.40 4,524,500 -0.20(-0.56%)
Jan 16, 2007 34.48 35.76 34.40 35.60 7,564,300 +0.90(+2.59%)
Jan 12, 2007 34.44 34.75 34.04 34.70 3,225,400 +0.44(+1.28%)
Jan 11, 2007 34.10 34.36 33.97 34.26 3,410,200 +0.37(+1.09%)
Jan 10, 2007 34.99 34.99 33.50 33.89 3,824,800 -0.37(-1.08%)
Jan 09, 2007 34.65 35.28 34.02 34.26 3,491,200 -0.41(-1.18%)
Jan 08, 2007 34.21 34.74 33.87 34.67 3,533,700 +0.39(+1.14%)
Jan 05, 2007 34.58 35.00 34.15 34.28 4,574,700 -0.72(-2.06%)
Jan 04, 2007 34.79 35.05 34.46 35.00 4,088,200 +0.26(+0.75%)
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.