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

CSX Corp (NQ: CSX )

33.75 +0.45 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 10.67 10.88 10.66 10.80 37,529,688 +0.30(+2.90%)
Nov 29, 2016 10.45 10.61 10.40 10.49 18,399,022 +0.04(+0.37%)
Nov 28, 2016 10.49 10.54 10.39 10.46 22,607,234 -0.10(-0.97%)
Nov 25, 2016 10.50 10.57 10.45 10.56 8,387,532 +0.08(+0.74%)
Nov 23, 2016 10.48 10.48 10.48 0 -0.03(-0.26%)
Nov 22, 2016 10.38 10.52 10.38 10.51 29,201,076 +0.12(+1.18%)
Nov 21, 2016 10.20 10.44 10.20 10.38 24,666,640 +0.18(+1.79%)
Nov 18, 2016 10.17 10.24 10.15 10.20 29,063,442 +0.01(+0.12%)
Nov 17, 2016 10.17 10.23 10.14 10.19 36,487,864 +0.03(+0.27%)
Nov 16, 2016 10.34 10.34 10.15 10.16 40,694,600 -0.20(-1.91%)
Nov 15, 2016 10.40 10.43 10.19 10.36 32,265,378 -0.08(-0.72%)
Nov 14, 2016 10.42 10.54 10.36 10.43 37,004,276 +0.06(+0.58%)
Nov 11, 2016 10.26 10.38 10.22 10.37 41,403,040 +0.02(+0.14%)
Nov 10, 2016 10.22 10.43 10.18 10.36 51,901,464 +0.20(+1.92%)
Nov 09, 2016 9.721 10.28 9.718 10.16 79,107,584 +0.54(+5.64%)
Nov 08, 2016 9.619 9.643 9.490 9.622 35,281,184 +0.01(+0.06%)
Nov 07, 2016 9.391 9.622 9.391 9.616 35,337,748 +0.34(+3.65%)
Nov 04, 2016 9.283 9.415 9.277 9.277 31,120,112 -0.06(-0.67%)
Nov 03, 2016 9.259 9.364 9.193 9.340 40,024,736 +0.12(+1.27%)
Nov 02, 2016 9.160 9.266 9.130 9.223 36,194,852 +0.10(+1.09%)
Nov 01, 2016 9.193 9.229 9.046 9.124 21,864,572 -0.03(-0.33%)
Oct 31, 2016 9.139 9.259 9.115 9.154 19,563,620 +0.07(+0.76%)
Oct 28, 2016 9.067 9.205 9.004 9.085 23,288,850 -0.01(-0.10%)
Oct 27, 2016 9.121 9.139 9.067 9.094 19,793,604 -0.02(-0.23%)
Oct 26, 2016 9.238 9.250 9.103 9.115 29,463,356 -0.14(-1.52%)
Oct 25, 2016 9.097 9.307 9.049 9.256 29,898,526 +0.13(+1.45%)
Oct 24, 2016 9.169 9.211 9.115 9.124 29,348,426 +0.04(+0.40%)
Oct 21, 2016 9.037 9.118 9.013 9.088 24,712,790 -0.02(-0.16%)
Oct 20, 2016 9.250 9.283 9.067 9.103 45,636,196 -0.22(-2.35%)
Oct 19, 2016 9.154 9.386 9.154 9.322 20,813,660 +0.02(+0.16%)
Oct 18, 2016 9.406 9.434 9.286 9.307 22,946,334 +0.00(+0.03%)
Oct 17, 2016 9.310 9.361 9.247 9.304 21,954,324 -0.00(-0.05%)
Oct 14, 2016 9.436 9.520 9.304 9.308 33,083,756 -0.04(-0.40%)
Oct 13, 2016 9.190 9.385 9.079 9.346 50,015,024 +0.28(+3.11%)
Oct 12, 2016 9.130 9.133 9.034 9.064 41,226,464 -0.08(-0.85%)
Oct 11, 2016 9.244 9.247 9.092 9.142 32,997,534 -0.11(-1.17%)
Oct 10, 2016 9.331 9.394 9.230 9.250 30,783,702 -0.07(-0.71%)
Oct 07, 2016 9.292 9.346 9.247 9.316 35,302,308 -0.00(-0.03%)
Oct 06, 2016 9.235 9.347 9.181 9.319 44,340,748 +0.11(+1.14%)
Oct 05, 2016 9.109 9.232 9.073 9.214 17,637,686 +0.16(+1.79%)
Oct 04, 2016 9.145 9.199 9.046 9.052 19,541,848 -0.08(-0.85%)
Oct 03, 2016 9.100 9.151 9.070 9.130 14,284,246 -0.02(-0.23%)
Sep 30, 2016 9.049 9.179 9.004 9.151 23,781,928 +0.15(+1.70%)
Sep 29, 2016 9.019 9.070 8.938 8.998 23,820,658 -0.01(-0.07%)
Sep 28, 2016 8.929 9.016 8.879 9.004 14,730,554 +0.12(+1.32%)
Sep 27, 2016 8.929 8.971 8.878 8.887 17,520,342 -0.03(-0.30%)
Sep 26, 2016 8.830 8.978 8.818 8.914 22,944,814 +0.02(+0.24%)
Sep 23, 2016 8.815 8.914 8.797 8.893 16,650,962 +0.02(+0.24%)
Sep 22, 2016 8.986 9.034 8.869 8.872 17,878,468 -0.04(-0.47%)
Sep 21, 2016 8.773 8.929 8.764 8.914 22,235,434 +0.18(+2.10%)
Sep 20, 2016 8.851 8.860 8.728 8.731 19,571,380 -0.05(-0.58%)
Sep 19, 2016 8.839 8.878 8.761 8.782 15,215,458 -0.02(-0.20%)
Sep 16, 2016 8.740 8.822 8.662 8.800 37,409,428 +0.03(+0.34%)
Sep 15, 2016 8.698 8.797 8.622 8.770 31,654,202 +0.08(+0.97%)
Sep 14, 2016 8.554 8.758 8.537 8.686 33,234,324 +0.11(+1.26%)
Sep 13, 2016 8.554 8.665 8.524 8.578 36,161,940 -0.02(-0.28%)
Sep 12, 2016 8.401 8.656 8.374 8.602 36,017,432 +0.23(+2.80%)
Sep 09, 2016 8.593 8.635 8.368 8.368 28,124,830 -0.32(-3.66%)
Sep 08, 2016 8.605 8.695 8.569 8.686 20,143,882 +0.04(+0.49%)
Sep 07, 2016 8.482 8.647 8.461 8.644 26,662,576 +0.21(+2.45%)
Sep 06, 2016 8.440 8.482 8.405 8.437 15,969,055 -0.01(-0.07%)
Sep 02, 2016 8.482 8.443 8.443 8.443 9,907,133 -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.