CSX Corp (NQ: CSX )

92.32 USD -0.61 (-0.66%)
Streaming Delayed Price Updated: 2:39 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.97 47.49 46.06 46.39 17,975,985 -1.10(-2.32%)
Jan 30, 2017 47.80 48.09 46.90 47.49 15,180,703 -0.57(-1.19%)
Jan 27, 2017 48.83 48.85 47.67 48.06 12,813,125 -0.54(-1.11%)
Jan 26, 2017 47.79 49.13 47.56 48.60 18,202,451 +0.81(+1.69%)
Jan 25, 2017 47.24 47.84 46.90 47.79 18,039,744 +1.10(+2.36%)
Jan 24, 2017 45.89 47.26 45.86 46.69 16,824,063 +0.70(+1.52%)
Jan 23, 2017 44.66 46.07 44.56 45.99 23,481,595 +1.66(+3.74%)
Jan 20, 2017 44.50 44.70 42.88 44.33 45,342,351 -1.18(-2.59%)
Jan 19, 2017 43.23 45.61 42.66 45.51 98,487,617 +8.63(+23.40%)
Jan 18, 2017 36.54 37.40 36.21 36.88 20,465,161 -1.21(-3.18%)
Jan 17, 2017 38.75 38.77 37.87 38.09 18,260,230 -0.71(-1.83%)
Jan 13, 2017 38.80 38.80 38.80 0 +0.42(+1.09%)
Jan 12, 2017 38.06 38.39 37.80 38.38 8,134,467 +0.34(+0.89%)
Jan 11, 2017 37.32 38.11 37.32 38.04 9,882,619 +0.62(+1.66%)
Jan 10, 2017 36.89 37.57 36.78 37.42 8,163,501 +0.43(+1.16%)
Jan 09, 2017 37.57 37.65 36.98 36.99 7,406,908 -0.53(-1.41%)
Jan 06, 2017 36.71 37.72 35.96 37.52 12,350,244 +0.53(+1.43%)
Jan 05, 2017 36.41 37.38 36.40 36.99 11,583,171 +0.36(+0.98%)
Jan 04, 2017 36.05 36.71 35.95 36.63 7,255,928 +0.74(+2.06%)
Jan 03, 2017 36.15 36.63 35.59 35.89 6,535,435 -0.04(-0.11%)
Dec 30, 2016 35.93 35.93 35.93 0 -0.30(-0.83%)
Dec 29, 2016 36.61 36.64 36.16 36.23 3,472,928 -0.29(-0.79%)
Dec 28, 2016 36.82 37.01 36.50 36.52 3,520,441 -0.34(-0.92%)
Dec 27, 2016 36.80 36.99 36.63 36.86 2,624,430 +0.21(+0.57%)
Dec 23, 2016 36.65 36.65 36.65 0 -0.04(-0.11%)
Dec 22, 2016 36.39 36.70 36.23 36.69 4,885,331 +0.19(+0.52%)
Dec 21, 2016 36.62 36.85 36.50 36.50 4,585,529 -0.12(-0.33%)
Dec 20, 2016 36.42 36.64 36.36 36.62 4,256,994 +0.39(+1.08%)
Dec 19, 2016 36.17 36.31 35.96 36.23 4,473,173 +0.19(+0.53%)
Dec 16, 2016 36.60 36.70 35.88 36.04 12,175,619 -0.63(-1.72%)
Dec 15, 2016 36.42 36.99 36.10 36.67 7,042,584 +0.19(+0.52%)
Dec 14, 2016 37.00 37.09 36.45 36.48 7,710,846 -0.56(-1.51%)
Dec 13, 2016 37.03 37.19 36.64 37.04 7,709,437 +0.02(+0.05%)
Dec 12, 2016 37.27 37.38 36.61 37.02 6,193,265 -0.25(-0.67%)
Dec 09, 2016 37.20 37.42 36.92 37.27 5,703,936 +0.05(+0.13%)
Dec 08, 2016 37.13 37.33 36.78 37.22 6,643,405 +0.09(+0.24%)
Dec 07, 2016 36.03 37.15 35.86 37.13 12,752,635 +1.08(+3.00%)
Dec 06, 2016 36.24 36.40 35.84 36.05 12,790,626 -0.48(-1.31%)
Dec 05, 2016 36.69 36.72 36.30 36.53 12,161,251 +0.05(+0.14%)
Dec 02, 2016 36.68 36.69 36.19 36.48 15,058,018 -0.14(-0.38%)
Dec 01, 2016 36.07 36.86 36.03 36.62 12,082,968 +0.81(+2.26%)
Nov 30, 2016 35.39 36.09 35.35 35.81 11,317,785 +1.01(+2.90%)
Nov 29, 2016 34.64 35.19 34.48 34.80 5,548,572 +0.13(+0.37%)
Nov 28, 2016 34.79 34.95 34.44 34.67 6,817,638 -0.52(-1.48%)
Nov 25, 2016 35.00 35.23 34.83 35.19 2,516,480 +0.26(+0.74%)
Nov 23, 2016 34.93 34.93 34.93 0 -0.09(-0.26%)
Nov 22, 2016 34.61 35.06 34.59 35.02 8,761,090 +0.41(+1.18%)
Nov 21, 2016 34.01 34.80 34.01 34.61 7,400,640 +0.61(+1.79%)
Nov 18, 2016 33.89 34.14 33.82 34.00 8,719,796 +0.04(+0.12%)
Nov 17, 2016 33.91 34.09 33.79 33.96 10,947,318 +0.09(+0.27%)
Nov 16, 2016 34.48 34.48 33.83 33.87 12,209,449 -0.66(-1.91%)
Nov 15, 2016 34.65 34.77 33.98 34.53 9,680,461 -0.25(-0.72%)
Nov 14, 2016 34.72 35.12 34.54 34.78 11,102,255 +0.20(+0.58%)
Nov 11, 2016 34.21 34.61 34.06 34.58 12,421,999 +0.05(+0.14%)
Nov 10, 2016 34.06 34.75 33.94 34.53 15,571,803 +0.65(+1.92%)
Nov 09, 2016 32.40 34.26 32.39 33.88 23,734,353 +1.81(+5.64%)
Nov 08, 2016 32.06 32.14 31.63 32.07 10,585,282 +0.02(+0.06%)
Nov 07, 2016 31.30 32.07 31.30 32.05 10,602,253 +1.13(+3.65%)
Nov 04, 2016 30.94 31.38 30.92 30.92 9,336,851 -0.21(-0.67%)
Nov 03, 2016 30.86 31.21 30.64 31.13 12,008,472 +0.39(+1.27%)
Nov 02, 2016 30.53 30.89 30.43 30.74 10,859,406 +0.33(+1.09%)
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.