Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.874	8.905	8.821	8.840	16,830,700	-0.07(-0.74%)
Aug 30, 2016	8.874	8.924	8.852	8.905	15,999,592	+0.03(+0.39%)
Aug 29, 2016	8.796	8.980	8.749	8.871	21,861,280	+0.08(+0.89%)
Aug 26, 2016	8.790	8.861	8.733	8.793	16,377,508	+0.04(+0.50%)
Aug 25, 2016	8.883	8.886	8.740	8.749	16,664,746	-0.13(-1.51%)
Aug 24, 2016	8.886	8.914	8.874	8.883	13,805,037	-0.02(-0.18%)
Aug 23, 2016	8.927	8.964	8.858	8.899	9,504,907	+0.02(+0.28%)
Aug 22, 2016	8.917	8.917	8.839	8.874	10,697,477	-0.07(-0.77%)
Aug 19, 2016	8.911	8.967	8.889	8.942	15,332,352	+0.00(+0.00%)
Aug 18, 2016	8.777	8.942	8.771	8.942	23,234,358	+0.15(+1.74%)
Aug 17, 2016	8.718	8.793	8.676	8.790	13,495,626	+0.07(+0.75%)
Aug 16, 2016	8.730	8.765	8.705	8.724	12,059,084	-0.01(-0.14%)
Aug 15, 2016	8.758	8.830	8.733	8.737	13,975,622	-0.02(-0.18%)
Aug 12, 2016	8.721	8.774	8.694	8.752	11,044,838	-0.01(-0.07%)
Aug 11, 2016	8.733	8.813	8.718	8.758	14,890,640	+0.02(+0.29%)
Aug 10, 2016	8.836	8.843	8.715	8.733	11,070,990	-0.08(-0.92%)
Aug 09, 2016	8.908	8.930	8.799	8.815	11,232,169	-0.07(-0.77%)
Aug 08, 2016	8.902	9.008	8.874	8.883	15,472,127	-0.05(-0.52%)
Aug 05, 2016	8.824	8.958	8.771	8.930	15,654,764	+0.18(+2.07%)
Aug 04, 2016	8.737	8.793	8.702	8.749	12,503,198	-0.05(-0.53%)
Aug 03, 2016	8.655	8.821	8.634	8.796	18,098,438	+0.17(+1.95%)
Aug 02, 2016	8.690	8.740	8.565	8.627	18,921,124	-0.12(-1.43%)
Aug 01, 2016	8.836	8.871	8.733	8.752	15,631,818	-0.08(-0.95%)
Jul 29, 2016	8.833	8.868	8.772	8.836	12,697,755	-0.01(-0.07%)
Jul 28, 2016	8.774	8.896	8.743	8.843	15,196,133	+0.04(+0.50%)
Jul 27, 2016	8.974	8.989	8.743	8.799	30,623,458	-0.16(-1.78%)
Jul 26, 2016	8.849	8.964	8.839	8.958	16,472,580	+0.11(+1.23%)
Jul 25, 2016	8.871	8.893	8.796	8.849	16,239,615	-0.03(-0.39%)
Jul 22, 2016	8.861	8.893	8.821	8.883	13,414,980	+0.04(+0.49%)
Jul 21, 2016	8.858	8.930	8.802	8.839	15,249,363	-0.09(-0.98%)
Jul 20, 2016	8.852	8.936	8.771	8.927	19,491,230	+0.10(+1.13%)
Jul 19, 2016	8.815	8.859	8.765	8.827	20,259,050	-0.05(-0.60%)
Jul 18, 2016	8.939	8.942	8.849	8.880	22,273,952	-0.02(-0.18%)
Jul 15, 2016	9.061	9.070	8.852	8.896	28,434,370	-0.17(-1.82%)
Jul 14, 2016	8.821	9.173	8.737	9.061	60,960,156	+0.26(+2.98%)
Jul 13, 2016	8.475	8.889	8.347	8.799	70,281,248	+0.37(+4.40%)
Jul 12, 2016	8.415	8.478	8.359	8.428	28,342,346	+0.11(+1.31%)
Jul 11, 2016	8.275	8.387	8.269	8.319	23,838,974	+0.04(+0.53%)
Jul 08, 2016	8.178	8.328	8.072	8.275	31,687,960	+0.20(+2.51%)
Jul 07, 2016	8.082	8.184	8.047	8.072	14,213,153	+0.07(+0.82%)
Jul 05, 2016	8.122	8.150	7.963	8.007	21,541,378	-0.17(-2.06%)
Jul 01, 2016	8.144	8.175	8.175	8.175	15,527,942	+0.04(+0.50%)
Jun 30, 2016	8.025	8.135	7.876	8.135	25,907,986	+0.12(+1.56%)
Jun 29, 2016	7.916	8.024	7.882	8.010	20,470,738	+0.18(+2.31%)
Jun 28, 2016	7.720	7.840	7.682	7.829	27,246,990	+0.19(+2.53%)
Jun 27, 2016	7.926	7.979	7.620	7.636	32,399,530	-0.38(-4.75%)
Jun 24, 2016	8.069	8.216	7.957	8.016	43,231,980	-0.41(-4.81%)
Jun 23, 2016	8.369	8.437	8.356	8.422	12,226,501	+0.14(+1.69%)
Jun 22, 2016	8.328	8.364	8.269	8.281	16,277,395	-0.02(-0.30%)
Jun 21, 2016	8.337	8.370	8.219	8.306	24,443,262	-0.12(-1.37%)
Jun 20, 2016	8.446	8.549	8.422	8.422	20,878,008	+0.08(+0.93%)
Jun 17, 2016	8.250	8.384	8.219	8.344	27,919,642	+0.10(+1.21%)
Jun 16, 2016	8.160	8.256	8.063	8.244	18,058,936	+0.01(+0.15%)
Jun 15, 2016	8.275	8.362	8.222	8.231	17,951,764	+0.00(+0.00%)
Jun 14, 2016	8.278	8.375	8.184	8.231	18,846,788	-0.06(-0.75%)
Jun 13, 2016	8.347	8.412	8.284	8.294	20,811,792	-0.06(-0.71%)
Jun 10, 2016	8.322	8.397	8.298	8.353	14,103,531	-0.08(-1.00%)
Jun 09, 2016	8.403	8.459	8.300	8.437	16,812,712	+0.02(+0.19%)
Jun 08, 2016	8.253	8.503	8.225	8.422	24,425,072	+0.17(+2.00%)
Jun 07, 2016	8.331	8.350	8.225	8.256	21,191,234	-0.01(-0.11%)
Jun 06, 2016	8.325	8.359	8.184	8.266	25,223,484	-0.04(-0.53%)
Jun 03, 2016	8.241	8.344	8.169	8.309	15,572,609	+0.07(+0.83%)
Jun 02, 2016	8.128	8.253	8.128	8.241	16,585,787	+0.06(+0.76%)
Jun 01, 2016	8.166	8.197	8.069	8.178	19,017,932	-0.07(-0.79%)
May 31, 2016	8.110	8.284	8.085	8.244	27,661,300	+0.17(+2.09%)
May 27, 2016	8.057	8.075	8.075	8.075	19,251,468	+0.03(+0.43%)
May 26, 2016	7.982	8.091	7.976	8.041	12,298,407	+0.00(+0.04%)
May 25, 2016	7.941	8.060	7.935	8.038	16,295,437	+0.12(+1.45%)
May 24, 2016	7.960	8.022	7.857	7.923	27,395,378	-0.04(-0.47%)
May 23, 2016	8.001	8.050	7.951	7.960	15,112,903	-0.07(-0.93%)
May 20, 2016	7.957	8.095	7.954	8.035	17,773,032	+0.08(+1.06%)
May 19, 2016	7.898	8.001	7.859	7.951	21,346,780	-0.06(-0.78%)
May 18, 2016	7.861	8.081	7.857	8.013	26,852,754	+0.10(+1.30%)
May 17, 2016	7.817	8.057	7.797	7.910	29,230,636	+0.06(+0.75%)
May 16, 2016	7.820	7.915	7.817	7.851	19,551,348	+0.03(+0.44%)
May 13, 2016	7.926	7.976	7.758	7.817	28,345,956	-0.13(-1.64%)
May 12, 2016	8.081	8.109	7.892	7.948	25,834,942	-0.11(-1.35%)
May 11, 2016	8.206	8.212	8.057	8.057	14,237,733	-0.15(-1.82%)
May 10, 2016	8.057	8.243	8.057	8.206	19,624,214	+0.16(+2.01%)
May 09, 2016	8.147	8.147	7.991	8.044	18,008,634	-0.10(-1.19%)
May 06, 2016	8.066	8.184	8.041	8.141	15,207,477	+0.04(+0.46%)
May 05, 2016	8.153	8.246	8.091	8.103	21,147,728	-0.04(-0.50%)
May 04, 2016	8.240	8.284	8.100	8.144	19,131,064	-0.12(-1.39%)
May 03, 2016	8.340	8.383	8.169	8.259	31,019,262	-0.26(-3.07%)
May 02, 2016	8.486	8.570	8.383	8.520	22,026,770	+0.03(+0.40%)
Apr 29, 2016	8.414	8.514	8.346	8.486	33,864,036	-0.03(-0.37%)
Apr 28, 2016	8.589	8.694	8.498	8.517	24,736,898	-0.14(-1.65%)
Apr 27, 2016	8.573	8.704	8.533	8.660	21,063,424	+0.06(+0.65%)
Apr 26, 2016	8.433	8.620	8.433	8.604	25,966,652	+0.16(+1.88%)
Apr 25, 2016	8.526	8.598	8.374	8.446	21,000,674	-0.12(-1.42%)
Apr 22, 2016	8.402	8.595	8.402	8.567	40,544,264	+0.23(+2.72%)
Apr 21, 2016	8.268	8.428	8.246	8.340	22,173,788	+0.09(+1.06%)
Apr 20, 2016	8.228	8.299	8.172	8.253	22,356,514	+0.03(+0.42%)
Apr 19, 2016	8.175	8.330	8.128	8.218	26,111,798	+0.11(+1.30%)
Apr 18, 2016	8.010	8.175	7.969	8.113	18,908,130	+0.04(+0.54%)
Apr 15, 2016	8.200	8.228	8.024	8.069	23,980,578	-0.07(-0.80%)
Apr 14, 2016	8.225	8.225	8.022	8.134	27,761,950	+0.03(+0.42%)
Apr 13, 2016	8.060	8.190	7.801	8.100	55,309,988	+0.32(+4.16%)
Apr 12, 2016	7.671	7.817	7.643	7.776	34,631,268	+0.14(+1.88%)
Apr 11, 2016	7.696	7.770	7.580	7.633	38,313,284	-0.08(-1.09%)
Apr 08, 2016	7.739	7.867	7.674	7.717	30,076,912	+0.06(+0.73%)
Apr 07, 2016	7.674	7.742	7.612	7.661	28,635,502	-0.07(-0.93%)
Apr 06, 2016	7.783	7.798	7.612	7.733	32,927,038	-0.06(-0.80%)
Apr 05, 2016	7.786	7.845	7.691	7.795	29,205,730	-0.03(-0.44%)
Apr 04, 2016	7.945	8.007	7.789	7.829	61,684,244	-0.14(-1.80%)
Apr 01, 2016	7.979	8.001	7.833	7.973	34,708,256	-0.04(-0.50%)
Mar 31, 2016	8.109	8.179	7.991	8.013	30,244,984	-0.17(-2.09%)
Mar 30, 2016	8.094	8.234	8.069	8.184	20,997,520	+0.13(+1.58%)
Mar 29, 2016	7.904	8.088	7.789	8.057	19,314,206	+0.08(+1.05%)
Mar 28, 2016	8.103	8.137	7.913	7.973	18,011,958	-0.17(-2.10%)
Mar 24, 2016	8.019	8.144	8.144	8.144	13,887,917	+0.10(+1.20%)
Mar 23, 2016	8.200	8.206	8.032	8.047	20,520,922	-0.16(-1.93%)
Mar 22, 2016	8.225	8.274	8.187	8.206	15,980,090	-0.09(-1.09%)
Mar 21, 2016	8.421	8.446	8.225	8.296	15,489,178	-0.11(-1.33%)
Mar 18, 2016	8.358	8.486	8.306	8.408	43,449,060	+0.10(+1.24%)
Mar 17, 2016	8.165	8.337	8.131	8.306	20,642,162	+0.16(+1.95%)
Mar 16, 2016	8.053	8.184	8.013	8.147	16,658,624	+0.07(+0.89%)
Mar 15, 2016	8.081	8.094	7.969	8.075	23,088,950	-0.07(-0.88%)
Mar 14, 2016	8.150	8.218	8.085	8.147	34,703,792	+0.02(+0.31%)
Mar 11, 2016	7.969	8.147	7.935	8.122	28,061,290	+0.25(+3.20%)
Mar 10, 2016	7.864	7.988	7.733	7.870	28,004,252	+0.07(+0.84%)
Mar 09, 2016	7.699	7.836	7.685	7.804	26,676,990	+0.12(+1.54%)
Mar 08, 2016	7.857	7.885	7.677	7.686	24,935,774	-0.26(-3.29%)
Mar 07, 2016	7.845	7.990	7.795	7.948	24,768,368	+0.10(+1.23%)
Mar 04, 2016	7.798	7.874	7.736	7.851	33,507,562	+0.10(+1.33%)
Mar 03, 2016	7.640	7.795	7.608	7.748	86,943,784	+0.11(+1.43%)
Mar 02, 2016	7.823	7.848	7.624	7.640	83,865,496	-0.03(-0.37%)
Mar 01, 2016	7.608	7.766	7.549	7.668	44,476,412	+0.16(+2.07%)
Feb 29, 2016	7.549	7.624	7.472	7.512	27,716,786	-0.05(-0.70%)
Feb 26, 2016	7.624	7.720	7.552	7.565	26,963,948	-0.02(-0.21%)
Feb 25, 2016	7.599	7.685	7.484	7.580	21,908,236	-0.02(-0.29%)
Feb 24, 2016	7.453	7.664	7.320	7.602	29,426,064	+0.03(+0.45%)
Feb 23, 2016	7.717	7.854	7.560	7.568	28,999,500	-0.29(-3.64%)
Feb 22, 2016	7.897	7.981	7.826	7.854	31,424,316	+0.25(+3.22%)
Feb 19, 2016	7.649	7.733	7.577	7.608	105,311,696	-0.10(-1.25%)
Feb 18, 2016	7.705	7.785	7.621	7.705	29,209,952	-0.00(-0.04%)
Feb 17, 2016	7.565	7.816	7.373	7.708	40,657,600	+0.02(+0.28%)
Feb 16, 2016	7.692	7.757	7.441	7.686	36,111,392	+0.18(+2.36%)
Feb 12, 2016	7.224	7.509	7.509	7.509	26,503,620	+0.24(+3.33%)
Feb 11, 2016	7.341	7.431	7.151	7.267	26,445,552	-0.22(-2.98%)
Feb 10, 2016	7.456	7.565	7.400	7.490	39,436,300	+0.08(+1.05%)
Feb 09, 2016	7.003	7.428	7.003	7.413	54,247,260	+0.27(+3.78%)
Feb 08, 2016	7.028	7.158	6.916	7.143	36,424,580	+0.06(+0.79%)
Feb 05, 2016	7.152	7.217	7.034	7.087	21,341,274	-0.07(-0.95%)
Feb 04, 2016	6.938	7.278	6.938	7.155	33,462,680	+0.21(+3.09%)
Feb 03, 2016	6.935	6.994	6.718	6.941	23,510,544	+0.10(+1.50%)
Feb 02, 2016	7.019	7.040	6.786	6.839	22,509,064	-0.26(-3.63%)
Feb 01, 2016	7.016	7.137	6.946	7.096	27,235,210	-0.05(-0.70%)
Jan 29, 2016	7.000	7.147	6.994	7.146	27,419,846	+0.20(+2.91%)
Jan 28, 2016	6.913	6.991	6.839	6.944	20,261,926	+0.12(+1.82%)
Jan 27, 2016	6.922	7.036	6.766	6.820	31,287,770	-0.09(-1.35%)
Jan 26, 2016	6.875	6.932	6.832	6.913	29,676,974	+0.09(+1.37%)
Jan 25, 2016	6.938	6.991	6.801	6.820	18,069,994	-0.14(-2.01%)
Jan 22, 2016	7.115	7.208	6.868	6.960	30,450,178	+0.02(+0.27%)
Jan 21, 2016	6.829	7.079	6.724	6.941	34,490,764	+0.02(+0.31%)
Jan 20, 2016	6.919	7.009	6.620	6.919	34,075,364	-0.14(-1.94%)
Jan 19, 2016	7.177	7.233	6.975	7.056	35,115,796	-0.01(-0.13%)
Jan 15, 2016	6.907	7.065	7.065	7.065	40,652,436	-0.16(-2.15%)
Jan 14, 2016	7.031	7.385	7.003	7.220	53,430,104	+0.28(+4.07%)
Jan 13, 2016	7.301	7.422	6.752	6.938	70,949,432	-0.42(-5.70%)
Jan 12, 2016	7.320	7.494	7.205	7.357	38,300,664	+0.06(+0.77%)
Jan 11, 2016	7.258	7.385	7.196	7.301	35,652,780	+0.01(+0.17%)
Jan 08, 2016	7.388	7.404	7.275	7.289	31,157,950	-0.04(-0.59%)
Jan 07, 2016	7.394	7.543	7.323	7.332	31,687,402	-0.23(-3.08%)
Jan 06, 2016	7.782	7.829	7.503	7.565	27,011,308	-0.36(-4.54%)
Jan 05, 2016	8.009	8.068	7.826	7.925	16,803,836	-0.08(-1.01%)
Jan 04, 2016	7.875	8.009	7.801	8.006	30,800,710	-0.05(-0.62%)
Dec 31, 2015	7.916	8.055	8.055	8.055	15,276,636	+0.02(+0.19%)
Dec 30, 2015	8.108	8.136	8.028	8.040	14,764,772	-0.15(-1.82%)
Dec 29, 2015	8.096	8.201	8.077	8.189	13,235,642	+0.14(+1.70%)
Dec 28, 2015	8.118	8.142	8.024	8.052	9,937,548	-0.06(-0.73%)
Dec 24, 2015	8.118	8.111	8.111	8.111	5,135,272	-0.00(-0.04%)
Dec 23, 2015	7.996	8.186	7.934	8.114	18,460,556	+0.12(+1.51%)

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.

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Decatur Daily Democrat