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 (%)
Jan 30, 2009 29.55 29.85 28.69 28.96 0 -0.75(-2.52%)
Jan 29, 2009 30.75 30.75 29.53 29.71 4,818,195 -1.30(-4.19%)
Jan 28, 2009 30.21 31.20 30.01 31.01 6,614,401 +1.35(+4.55%)
Jan 27, 2009 28.65 29.92 28.15 29.66 7,295,401 +1.27(+4.47%)
Jan 26, 2009 28.85 29.69 27.61 28.39 5,789,018 -0.45(-1.56%)
Jan 24, 2009 28.42 29.41 28.00 28.84 0 +0.00(+0.00%)
Jan 23, 2009 28.42 29.41 28.00 28.84 5,230,660 -0.17(-0.59%)
Jan 22, 2009 29.32 29.68 28.11 29.01 5,939,454 -0.08(-0.28%)
Jan 21, 2009 28.00 29.74 27.77 29.09 8,890,111 +1.21(+4.34%)
Jan 20, 2009 29.02 29.84 27.77 27.88 7,157,610 -1.95(-6.54%)
Jan 16, 2009 30.70 31.18 29.13 29.83 4,425,716 -0.35(-1.16%)
Jan 15, 2009 30.23 30.83 28.27 30.18 7,407,491 +0.08(+0.27%)
Jan 14, 2009 31.16 31.16 29.58 30.10 8,176,978 -1.54(-4.87%)
Jan 13, 2009 31.35 32.94 30.69 31.64 9,042,545 -0.58(-1.80%)
Jan 12, 2009 34.51 34.51 31.81 32.22 5,763,609 -2.30(-6.66%)
Jan 10, 2009 36.07 36.07 34.00 34.52 0 +0.00(+0.00%)
Jan 09, 2009 36.07 36.07 34.00 34.52 4,894,684 -0.71(-2.02%)
Jan 08, 2009 34.66 35.48 34.57 35.23 3,721,871 +0.48(+1.38%)
Jan 07, 2009 35.86 36.63 34.53 34.75 5,210,359 -1.94(-5.29%)
Jan 06, 2009 35.58 36.82 35.52 36.69 5,150,792 +1.35(+3.82%)
Jan 05, 2009 34.50 35.64 33.85 35.34 5,183,311 +0.72(+2.08%)
Jan 02, 2009 32.57 35.00 32.51 34.62 0 +2.15(+6.62%)
Jan 01, 2009 31.56 32.77 31.21 32.47 0 +0.00(+0.00%)
Dec 31, 2008 31.56 32.77 31.21 32.47 4,889,935 +0.93(+2.95%)
Dec 30, 2008 30.76 31.54 30.19 31.54 3,667,349 +1.01(+3.31%)
Dec 29, 2008 31.37 31.37 30.01 30.53 4,615,603 -0.97(-3.08%)
Dec 26, 2008 31.87 31.87 31.01 31.50 2,262,728 +0.19(+0.61%)
Dec 24, 2008 31.33 31.66 30.97 31.31 2,181,857 +0.09(+0.29%)
Dec 23, 2008 31.86 32.02 30.61 31.22 5,237,802 -0.43(-1.36%)
Dec 22, 2008 31.40 32.16 30.76 31.65 3,916,517 +0.05(+0.16%)
Dec 20, 2008 33.64 33.64 31.29 31.60 0 +0.00(+0.00%)
Dec 19, 2008 33.64 33.64 31.29 31.60 8,010,413 -1.60(-4.82%)
Dec 18, 2008 35.57 35.60 32.67 33.20 4,858,843 -2.10(-5.95%)
Dec 17, 2008 33.91 36.00 33.33 35.30 6,085,646 +1.35(+3.98%)
Dec 16, 2008 32.17 34.05 31.29 33.95 5,948,005 +2.57(+8.19%)
Dec 15, 2008 32.12 32.98 30.73 31.38 4,585,404 -0.47(-1.48%)
Dec 13, 2008 33.40 33.40 31.18 31.85 0 +0.00(+0.00%)
Dec 12, 2008 33.40 33.40 31.18 31.85 0 -2.31(-6.76%)
Dec 11, 2008 34.89 35.99 33.81 34.16 5,021,433 -1.45(-4.07%)
Dec 10, 2008 34.51 35.89 33.33 35.61 9,375,858 +1.51(+4.43%)
Dec 09, 2008 36.26 36.26 33.57 34.10 6,499,238 -2.60(-7.08%)
Dec 08, 2008 35.08 37.67 34.77 36.70 7,886,259 +2.55(+7.47%)
Dec 06, 2008 32.40 34.38 31.68 34.15 0 +0.00(+0.00%)
Dec 05, 2008 32.40 34.38 31.68 34.15 6,188,622 +0.91(+2.74%)
Dec 04, 2008 34.07 35.12 32.58 33.24 6,107,845 -1.30(-3.76%)
Dec 03, 2008 33.31 34.79 32.60 34.54 5,136,625 +0.51(+1.50%)
Dec 02, 2008 34.41 34.71 32.71 34.03 5,096,194 +0.24(+0.71%)
Dec 01, 2008 36.28 36.31 33.68 33.79 7,363,633 -3.45(-9.26%)
Nov 28, 2008 38.30 39.06 36.57 37.24 7,642,622 -0.25(-0.67%)
Nov 26, 2008 35.95 38.17 35.15 37.49 6,324,710 +0.89(+2.43%)
Nov 25, 2008 35.88 37.60 35.04 36.60 8,826,473 +1.66(+4.75%)
Nov 24, 2008 34.40 35.89 33.09 34.94 8,059,147 +1.24(+3.68%)
Nov 21, 2008 32.56 33.87 31.00 33.70 13,344,250 +1.93(+6.07%)
Nov 20, 2008 32.71 33.93 30.69 31.77 11,704,010 -0.99(-3.02%)
Nov 19, 2008 35.80 35.96 32.27 32.76 10,801,958 -3.24(-9.00%)
Nov 18, 2008 37.57 38.56 35.21 36.00 9,377,748 -1.58(-4.20%)
Nov 17, 2008 38.36 38.90 36.75 37.58 8,293,764 -1.24(-3.19%)
Nov 14, 2008 41.54 41.96 38.78 38.82 0 -3.52(-8.31%)
Nov 13, 2008 41.00 42.69 38.51 42.34 11,064,916 +0.80(+1.93%)
Nov 12, 2008 42.99 43.70 41.21 41.54 6,837,591 -2.29(-5.22%)
Nov 11, 2008 42.58 44.88 41.64 43.83 6,128,863 +0.49(+1.13%)
Nov 10, 2008 43.75 43.99 42.77 43.34 5,144,437 +0.57(+1.33%)
Nov 07, 2008 43.05 43.32 41.30 42.77 6,672,888 +0.11(+0.26%)
Nov 06, 2008 44.00 44.83 42.15 42.66 7,481,918 -1.85(-4.16%)
Nov 05, 2008 46.25 47.41 44.42 44.51 7,878,712 -2.39(-5.10%)
Nov 04, 2008 46.19 47.38 45.25 46.90 7,336,352 +1.89(+4.20%)
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.