CSX Corp (NQ: CSX )

87.94 USD +0.30 (+0.34%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 89.46 90.49 87.53 87.64 6,615,300 -3.97(-4.33%)
Jan 21, 2021 92.59 92.78 91.19 91.61 4,306,273 -1.60(-1.72%)
Jan 20, 2021 93.00 93.34 92.11 93.21 4,377,024 +0.55(+0.59%)
Jan 19, 2021 93.73 94.35 92.54 92.66 3,103,657 -0.76(-0.81%)
Jan 15, 2021 93.17 93.83 91.90 93.42 4,171,100 -0.07(-0.07%)
Jan 14, 2021 94.71 94.85 93.28 93.49 3,286,190 -1.15(-1.22%)
Jan 13, 2021 95.75 95.98 94.05 94.64 5,135,613 -1.25(-1.30%)
Jan 12, 2021 95.14 96.45 94.75 95.89 3,170,295 -0.10(-0.10%)
Jan 11, 2021 95.44 97.54 95.12 95.99 4,092,065 +0.15(+0.16%)
Jan 08, 2021 93.86 96.27 93.86 95.84 4,176,800 +1.81(+1.92%)
Jan 07, 2021 92.70 94.46 92.06 94.03 3,895,153 +2.17(+2.36%)
Jan 06, 2021 89.28 92.03 89.24 91.86 4,487,867 +2.38(+2.66%)
Jan 05, 2021 87.88 90.09 87.81 89.48 3,454,633 +1.49(+1.69%)
Jan 04, 2021 90.66 91.04 87.39 87.99 5,186,906 -2.76(-3.04%)
Dec 31, 2020 90.75 90.75 90.75 1,978,332 +0.42(+0.46%)
Dec 30, 2020 89.69 90.49 89.50 90.33 1,978,332 +1.00(+1.12%)
Dec 29, 2020 90.95 91.22 88.69 89.33 2,739,810 -1.31(-1.45%)
Dec 28, 2020 90.56 91.25 90.35 90.64 1,672,104 +0.59(+0.66%)
Dec 24, 2020 89.79 90.22 89.15 90.05 876,300 +0.38(+0.42%)
Dec 23, 2020 89.89 90.51 89.22 89.67 4,027,332 +0.12(+0.13%)
Dec 22, 2020 89.26 90.19 89.10 89.55 4,876,413 -0.14(-0.16%)
Dec 21, 2020 88.78 90.37 88.57 89.69 2,763,095 -0.97(-1.07%)
Dec 18, 2020 90.48 90.98 89.45 90.66 5,637,200 +0.11(+0.12%)
Dec 17, 2020 89.33 90.97 89.33 90.55 2,947,433 +1.45(+1.63%)
Dec 16, 2020 90.05 90.37 88.97 89.10 3,040,760 -1.12(-1.24%)
Dec 15, 2020 89.88 90.52 88.84 90.22 3,981,658 +1.30(+1.46%)
Dec 14, 2020 91.21 91.33 88.89 88.92 2,612,314 -1.51(-1.67%)
Dec 11, 2020 89.21 90.68 89.00 90.43 3,345,900 +0.43(+0.48%)
Dec 10, 2020 89.55 90.55 89.54 90.00 4,333,778 -1.73(-1.89%)
Dec 09, 2020 91.68 92.29 91.20 91.73 2,837,468 +0.23(+0.25%)
Dec 08, 2020 91.15 92.09 90.98 91.50 3,707,118 -0.54(-0.58%)
Dec 07, 2020 91.45 92.32 91.10 92.04 4,456,611 +0.19(+0.20%)
Dec 04, 2020 90.64 91.97 90.46 91.85 4,674,800 +1.42(+1.57%)
Dec 03, 2020 90.99 91.60 89.97 90.43 5,120,952 -0.25(-0.28%)
Dec 02, 2020 90.03 91.36 90.02 90.68 5,072,911 +0.06(+0.07%)
Dec 01, 2020 90.92 92.08 90.35 90.62 4,968,869 +0.57(+0.63%)
Nov 30, 2020 91.09 91.84 89.96 90.05 6,642,802 -1.24(-1.36%)
Nov 27, 2020 92.49 92.72 91.14 91.29 1,380,200 -0.95(-1.03%)
Nov 25, 2020 92.99 93.12 91.56 92.24 2,375,200 -0.68(-0.73%)
Nov 24, 2020 93.46 93.46 92.22 92.92 7,771,276 +0.86(+0.93%)
Nov 23, 2020 91.96 92.67 91.25 92.06 3,077,553 +0.52(+0.57%)
Nov 20, 2020 91.53 92.28 90.94 91.54 2,132,000 -0.16(-0.17%)
Nov 19, 2020 90.85 91.85 90.19 91.70 2,775,566 +0.37(+0.41%)
Nov 18, 2020 92.84 93.64 91.29 91.33 2,632,852 -1.17(-1.26%)
Nov 17, 2020 91.82 92.92 91.44 92.50 2,455,901 -0.50(-0.54%)
Nov 16, 2020 92.23 93.08 91.28 93.00 3,589,498 +2.40(+2.65%)
Nov 13, 2020 90.11 91.65 89.73 90.60 3,409,200 +0.87(+0.97%)
Nov 12, 2020 89.49 90.55 88.92 89.73 4,070,610 -0.31(-0.34%)
Nov 11, 2020 91.60 91.88 89.30 90.04 4,393,008 -1.36(-1.49%)
Nov 10, 2020 87.75 91.88 87.18 91.40 7,163,977 +3.20(+3.63%)
Nov 09, 2020 90.76 93.71 88.02 88.20 5,962,861 +2.02(+2.34%)
Nov 06, 2020 87.18 87.69 85.62 86.18 2,890,500 -0.85(-0.98%)
Nov 05, 2020 85.51 87.89 85.00 87.03 6,103,106 +2.20(+2.59%)
Nov 04, 2020 85.48 87.55 84.56 84.83 6,448,963 +0.61(+0.72%)
Nov 03, 2020 82.63 84.79 82.23 84.22 5,593,307 +2.46(+3.01%)
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.