Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSX Corp (NQ: CSX )

33.85 +0.28 (+0.83%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Nov 30, 2016 10.71 10.92 10.70 10.84 37,389,952 +0.31(+2.90%)
Nov 29, 2016 10.49 10.65 10.44 10.53 18,330,516 +0.04(+0.37%)
Nov 28, 2016 10.53 10.58 10.42 10.49 22,523,060 -0.10(-0.97%)
Nov 25, 2016 10.54 10.61 10.49 10.60 8,356,301 +0.08(+0.74%)
Nov 23, 2016 10.52 10.52 10.52 0 -0.03(-0.26%)
Nov 22, 2016 10.42 10.56 10.42 10.55 29,092,348 +0.12(+1.18%)
Nov 21, 2016 10.24 10.48 10.24 10.42 24,574,794 +0.18(+1.79%)
Nov 18, 2016 10.21 10.28 10.18 10.24 28,955,226 +0.01(+0.12%)
Nov 17, 2016 10.21 10.27 10.18 10.23 36,352,004 +0.03(+0.27%)
Nov 16, 2016 10.38 10.38 10.19 10.20 40,543,076 -0.20(-1.91%)
Nov 15, 2016 10.43 10.47 10.23 10.40 32,145,240 -0.08(-0.72%)
Nov 14, 2016 10.46 10.58 10.40 10.47 36,866,492 +0.06(+0.58%)
Nov 11, 2016 10.30 10.42 10.26 10.41 41,248,876 +0.02(+0.15%)
Nov 10, 2016 10.26 10.46 10.22 10.40 51,708,212 +0.20(+1.92%)
Nov 09, 2016 9.757 10.32 9.754 10.20 78,813,024 +0.55(+5.64%)
Nov 08, 2016 9.655 9.679 9.525 9.658 35,149,816 +0.01(+0.06%)
Nov 07, 2016 9.426 9.658 9.426 9.652 35,206,172 +0.34(+3.65%)
Nov 04, 2016 9.318 9.450 9.311 9.311 31,004,238 -0.06(-0.67%)
Nov 03, 2016 9.293 9.399 9.227 9.375 39,875,704 +0.12(+1.27%)
Nov 02, 2016 9.194 9.301 9.164 9.257 36,060,080 +0.10(+1.09%)
Nov 01, 2016 9.227 9.263 9.080 9.158 21,783,160 -0.03(-0.33%)
Oct 31, 2016 9.173 9.293 9.149 9.188 19,490,776 +0.07(+0.76%)
Oct 28, 2016 9.101 9.239 9.037 9.119 23,202,136 -0.01(-0.10%)
Oct 27, 2016 9.155 9.173 9.101 9.128 19,719,902 -0.02(-0.23%)
Oct 26, 2016 9.272 9.284 9.137 9.149 29,353,652 -0.14(-1.52%)
Oct 25, 2016 9.131 9.342 9.083 9.290 29,787,200 +0.13(+1.45%)
Oct 24, 2016 9.203 9.245 9.149 9.158 29,239,150 +0.04(+0.40%)
Oct 21, 2016 9.071 9.152 9.046 9.122 24,620,772 -0.02(-0.16%)
Oct 20, 2016 9.284 9.318 9.101 9.137 45,466,268 -0.22(-2.35%)
Oct 19, 2016 9.188 9.421 9.188 9.357 20,736,162 +0.02(+0.16%)
Oct 18, 2016 9.441 9.470 9.321 9.342 22,860,894 +0.00(+0.03%)
Oct 17, 2016 9.345 9.396 9.281 9.339 21,872,578 -0.00(-0.05%)
Oct 14, 2016 9.471 9.555 9.339 9.343 32,960,570 -0.04(-0.40%)
Oct 13, 2016 9.224 9.420 9.113 9.381 49,828,796 +0.28(+3.11%)
Oct 12, 2016 9.164 9.167 9.068 9.098 41,072,960 -0.08(-0.85%)
Oct 11, 2016 9.278 9.281 9.126 9.176 32,874,668 -0.11(-1.17%)
Oct 10, 2016 9.366 9.429 9.265 9.284 30,669,080 -0.07(-0.71%)
Oct 07, 2016 9.327 9.381 9.281 9.351 35,170,864 -0.00(-0.03%)
Oct 06, 2016 9.269 9.382 9.215 9.354 44,175,648 +0.11(+1.14%)
Oct 05, 2016 9.143 9.266 9.107 9.248 17,572,012 +0.16(+1.79%)
Oct 04, 2016 9.179 9.233 9.080 9.086 19,469,086 -0.08(-0.85%)
Oct 03, 2016 9.134 9.185 9.104 9.164 14,231,059 -0.02(-0.23%)
Sep 30, 2016 9.083 9.214 9.037 9.185 23,693,376 +0.15(+1.70%)
Sep 29, 2016 9.053 9.104 8.971 9.031 23,731,962 -0.01(-0.07%)
Sep 28, 2016 8.962 9.049 8.912 9.037 14,675,705 +0.12(+1.32%)
Sep 27, 2016 8.962 9.004 8.911 8.920 17,455,106 -0.03(-0.30%)
Sep 26, 2016 8.863 9.012 8.851 8.947 22,859,380 +0.02(+0.24%)
Sep 23, 2016 8.848 8.947 8.830 8.926 16,588,963 +0.02(+0.24%)
Sep 22, 2016 9.019 9.068 8.902 8.905 17,811,898 -0.04(-0.47%)
Sep 21, 2016 8.806 8.962 8.797 8.947 22,152,640 +0.18(+2.10%)
Sep 20, 2016 8.884 8.893 8.760 8.763 19,498,506 -0.05(-0.58%)
Sep 19, 2016 8.872 8.911 8.794 8.815 15,158,804 -0.02(-0.20%)
Sep 16, 2016 8.772 8.855 8.694 8.833 37,270,136 +0.03(+0.34%)
Sep 15, 2016 8.730 8.830 8.655 8.803 31,536,338 +0.08(+0.97%)
Sep 14, 2016 8.586 8.790 8.569 8.718 33,110,576 +0.11(+1.26%)
Sep 13, 2016 8.586 8.697 8.556 8.610 36,027,292 -0.02(-0.28%)
Sep 12, 2016 8.432 8.688 8.405 8.634 35,883,324 +0.23(+2.80%)
Sep 09, 2016 8.625 8.667 8.399 8.399 28,020,108 -0.32(-3.66%)
Sep 08, 2016 8.637 8.727 8.601 8.718 20,068,878 +0.04(+0.49%)
Sep 07, 2016 8.513 8.679 8.492 8.676 26,563,298 +0.21(+2.45%)
Sep 06, 2016 8.471 8.513 8.437 8.468 15,909,595 -0.01(-0.07%)
Sep 02, 2016 8.513 8.474 8.474 8.474 9,870,244 -0.01(-0.14%)
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.