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 (%)
May 30, 2014 29.49 29.58 29.30 29.40 9,641,351 -0.12(-0.41%)
May 29, 2014 29.70 29.75 29.38 29.52 4,669,089 -0.07(-0.24%)
May 28, 2014 29.38 29.75 29.38 29.59 5,753,764 +0.27(+0.92%)
May 27, 2014 29.52 29.62 29.29 29.32 4,925,432 -0.11(-0.37%)
May 23, 2014 29.43 29.43 29.43 0 -0.12(-0.41%)
May 22, 2014 29.65 29.70 29.49 29.55 2,617,504 -0.11(-0.37%)
May 21, 2014 29.29 29.72 29.25 29.66 5,372,893 +0.46(+1.58%)
May 20, 2014 29.25 29.36 29.00 29.20 7,771,491 -0.06(-0.21%)
May 19, 2014 29.18 29.41 29.16 29.26 6,200,093 -0.01(-0.03%)
May 16, 2014 29.13 29.27 29.01 29.27 4,639,166 +0.20(+0.69%)
May 15, 2014 29.29 29.30 28.84 29.07 6,780,637 -0.29(-0.99%)
May 14, 2014 29.63 29.63 29.24 29.36 5,027,851 -0.17(-0.58%)
May 13, 2014 29.20 29.56 29.19 29.53 5,704,841 +0.38(+1.30%)
May 12, 2014 28.75 29.17 28.68 29.15 6,458,677 +0.46(+1.60%)
May 09, 2014 28.33 28.69 28.27 28.69 7,344,386 +0.32(+1.13%)
May 08, 2014 28.09 28.43 28.09 28.37 4,908,973 +0.31(+1.10%)
May 07, 2014 28.01 28.10 27.84 28.06 4,793,514 +0.13(+0.47%)
May 06, 2014 27.84 28.12 27.84 27.93 6,441,729 -0.05(-0.18%)
May 05, 2014 27.75 28.01 27.58 27.98 4,537,748 +0.15(+0.54%)
May 02, 2014 27.85 28.11 27.79 27.83 5,463,701 -0.04(-0.14%)
May 01, 2014 28.19 28.32 27.71 27.87 7,058,238 -0.35(-1.24%)
Apr 30, 2014 28.16 28.36 28.02 28.22 6,186,792 +0.05(+0.18%)
Apr 29, 2014 28.24 28.34 28.08 28.17 3,789,752 +0.02(+0.07%)
Apr 28, 2014 28.16 28.29 27.86 28.15 3,820,376 +0.12(+0.43%)
Apr 25, 2014 28.33 28.45 27.95 28.03 4,171,123 -0.37(-1.30%)
Apr 24, 2014 28.31 28.52 28.06 28.40 5,304,550 +0.24(+0.85%)
Apr 23, 2014 28.19 28.29 28.05 28.16 4,154,564 -0.05(-0.18%)
Apr 22, 2014 28.20 28.44 28.19 28.21 6,322,995 +0.03(+0.11%)
Apr 21, 2014 28.28 28.33 28.05 28.18 4,604,532 +0.03(+0.11%)
Apr 17, 2014 28.15 28.15 28.15 0 +0.36(+1.30%)
Apr 16, 2014 27.25 27.85 27.14 27.79 16,470,160 -0.50(-1.77%)
Apr 15, 2014 28.27 28.54 27.91 28.29 14,847,403 -0.09(-0.32%)
Apr 14, 2014 28.24 28.40 28.10 28.38 5,689,026 +0.37(+1.32%)
Apr 11, 2014 27.86 28.15 27.79 28.01 7,988,174 +0.04(+0.14%)
Apr 10, 2014 28.50 28.71 27.94 27.97 6,719,230 -0.54(-1.89%)
Apr 09, 2014 28.34 28.53 28.29 28.51 4,222,803 +0.25(+0.88%)
Apr 08, 2014 28.32 28.54 28.23 28.26 6,114,484 -0.13(-0.46%)
Apr 07, 2014 28.60 28.90 28.27 28.39 4,625,562 -0.37(-1.29%)
Apr 04, 2014 29.27 29.27 28.72 28.76 4,519,194 -0.33(-1.13%)
Apr 03, 2014 29.00 29.13 28.66 29.09 6,936,632 -0.13(-0.44%)
Apr 02, 2014 28.99 29.27 28.99 29.22 7,395,529 +0.10(+0.34%)
Apr 01, 2014 29.07 29.17 28.88 29.12 4,271,419 +0.15(+0.52%)
Mar 31, 2014 28.73 29.08 28.65 28.97 4,398,826 +0.39(+1.36%)
Mar 28, 2014 28.39 28.69 28.38 28.58 3,964,343 +0.31(+1.10%)
Mar 27, 2014 28.62 28.73 28.24 28.27 6,096,966 -0.38(-1.33%)
Mar 26, 2014 29.18 29.22 28.65 28.65 5,386,885 -0.42(-1.44%)
Mar 25, 2014 29.45 29.45 28.98 29.07 7,331,790 +0.38(+1.32%)
Mar 24, 2014 28.87 29.05 28.48 28.69 5,906,391 -0.07(-0.24%)
Mar 21, 2014 28.96 29.11 28.72 28.76 5,600,657 +0.13(+0.45%)
Mar 20, 2014 28.48 28.85 28.45 28.63 4,055,315 +0.08(+0.28%)
Mar 19, 2014 28.78 28.94 28.43 28.55 4,981,219 -0.19(-0.66%)
Mar 18, 2014 28.69 28.84 28.65 28.74 3,181,452 +0.11(+0.38%)
Mar 17, 2014 28.57 28.86 28.48 28.63 3,882,798 +0.25(+0.88%)
Mar 14, 2014 28.55 28.57 28.25 28.38 5,340,835 -0.08(-0.28%)
Mar 13, 2014 29.00 29.19 28.30 28.46 8,995,746 -0.43(-1.49%)
Mar 12, 2014 28.64 28.89 28.41 28.89 10,273,515 +0.05(+0.17%)
Mar 11, 2014 28.98 29.06 28.68 28.84 6,129,179 -0.05(-0.17%)
Mar 10, 2014 28.88 28.97 28.59 28.89 5,571,497 +0.02(+0.07%)
Mar 07, 2014 29.02 29.10 28.77 28.87 5,385,163 +0.14(+0.49%)
Mar 06, 2014 28.61 28.87 28.57 28.73 4,992,454 +0.19(+0.67%)
Mar 05, 2014 28.44 28.66 28.34 28.54 6,055,762 +0.24(+0.85%)
Mar 04, 2014 27.96 28.40 27.94 28.30 7,274,914 +0.70(+2.54%)
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.