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

CSX Corp (NQ: CSX )

33.99 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 10.87 10.87 10.87 0 -0.09(-0.83%)
Dec 29, 2016 11.08 11.09 10.94 10.97 11,474,702 -0.09(-0.79%)
Dec 28, 2016 11.14 11.20 11.05 11.05 11,631,687 -0.10(-0.92%)
Dec 27, 2016 11.14 11.20 11.09 11.16 8,671,228 +0.06(+0.57%)
Dec 23, 2016 11.09 11.09 11.09 0 -0.01(-0.11%)
Dec 22, 2016 11.01 11.11 10.97 11.10 16,141,341 +0.06(+0.52%)
Dec 21, 2016 11.08 11.15 11.05 11.05 15,150,783 -0.04(-0.33%)
Dec 20, 2016 11.02 11.09 11.00 11.08 14,065,289 +0.12(+1.08%)
Dec 19, 2016 10.95 10.99 10.88 10.97 14,779,554 +0.06(+0.53%)
Dec 16, 2016 11.08 11.11 10.86 10.91 40,228,764 -0.19(-1.72%)
Dec 15, 2016 11.02 11.20 10.93 11.10 23,268,998 +0.06(+0.52%)
Dec 14, 2016 11.20 11.23 11.03 11.04 25,476,964 -0.17(-1.51%)
Dec 13, 2016 11.21 11.26 11.09 11.21 25,472,308 +0.01(+0.05%)
Dec 12, 2016 11.28 11.31 11.08 11.20 20,462,812 -0.08(-0.67%)
Dec 09, 2016 11.26 11.33 11.17 11.28 18,846,048 +0.02(+0.13%)
Dec 08, 2016 11.24 11.30 11.13 11.27 21,950,092 +0.03(+0.24%)
Dec 07, 2016 10.90 11.24 10.85 11.24 42,135,248 +0.33(+3.00%)
Dec 06, 2016 10.97 11.02 10.85 10.91 42,260,772 -0.15(-1.31%)
Dec 05, 2016 11.10 11.12 10.99 11.06 40,181,292 +0.02(+0.14%)
Dec 02, 2016 11.10 11.10 10.95 11.04 49,752,332 -0.04(-0.38%)
Dec 01, 2016 10.92 11.16 10.90 11.08 39,922,640 +0.25(+2.26%)
Nov 30, 2016 10.71 10.92 10.70 10.84 37,394,444 +0.31(+2.90%)
Nov 29, 2016 10.48 10.65 10.44 10.53 18,332,718 +0.04(+0.38%)
Nov 28, 2016 10.53 10.58 10.42 10.49 22,525,766 -0.10(-0.97%)
Nov 25, 2016 10.54 10.61 10.49 10.60 8,357,307 +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 10.54 29,095,848 +0.12(+1.18%)
Nov 21, 2016 10.24 10.48 10.24 10.42 24,577,752 +0.18(+1.79%)
Nov 18, 2016 10.20 10.28 10.18 10.24 28,958,710 +0.01(+0.12%)
Nov 17, 2016 10.21 10.26 10.17 10.23 36,356,380 +0.03(+0.27%)
Nov 16, 2016 10.38 10.38 10.19 10.20 40,547,956 -0.20(-1.91%)
Nov 15, 2016 10.43 10.47 10.23 10.40 32,149,108 -0.08(-0.72%)
Nov 14, 2016 10.45 10.57 10.40 10.47 36,870,928 +0.06(+0.58%)
Nov 11, 2016 10.30 10.42 10.26 10.41 41,253,840 +0.02(+0.14%)
Nov 10, 2016 10.26 10.46 10.22 10.40 51,714,436 +0.20(+1.92%)
Nov 09, 2016 9.756 10.32 9.753 10.20 78,822,512 +0.55(+5.64%)
Nov 08, 2016 9.654 9.678 9.524 9.657 35,154,048 +0.01(+0.06%)
Nov 07, 2016 9.425 9.657 9.425 9.651 35,210,408 +0.34(+3.65%)
Nov 04, 2016 9.316 9.449 9.310 9.310 31,007,968 -0.06(-0.67%)
Nov 03, 2016 9.292 9.398 9.226 9.374 39,880,504 +0.12(+1.27%)
Nov 02, 2016 9.193 9.300 9.163 9.256 36,064,420 +0.10(+1.09%)
Nov 01, 2016 9.226 9.262 9.079 9.157 21,785,782 -0.03(-0.33%)
Oct 31, 2016 9.172 9.292 9.148 9.187 19,493,122 +0.07(+0.76%)
Oct 28, 2016 9.100 9.238 9.036 9.118 23,204,928 -0.01(-0.10%)
Oct 27, 2016 9.154 9.172 9.100 9.127 19,722,276 -0.02(-0.23%)
Oct 26, 2016 9.271 9.283 9.136 9.148 29,357,184 -0.14(-1.52%)
Oct 25, 2016 9.130 9.340 9.082 9.289 29,790,784 +0.13(+1.45%)
Oct 24, 2016 9.202 9.244 9.148 9.157 29,242,668 +0.04(+0.40%)
Oct 21, 2016 9.069 9.151 9.045 9.121 24,623,736 -0.02(-0.16%)
Oct 20, 2016 9.283 9.316 9.100 9.136 45,471,740 -0.22(-2.35%)
Oct 19, 2016 9.187 9.420 9.187 9.356 20,738,658 +0.02(+0.16%)
Oct 18, 2016 9.440 9.468 9.319 9.340 22,863,646 +0.00(+0.03%)
Oct 17, 2016 9.343 9.395 9.280 9.337 21,875,210 -0.00(-0.05%)
Oct 14, 2016 9.470 9.554 9.337 9.342 32,964,538 -0.04(-0.40%)
Oct 13, 2016 9.223 9.419 9.112 9.380 49,834,792 +0.28(+3.11%)
Oct 12, 2016 9.163 9.166 9.066 9.097 41,077,900 -0.08(-0.85%)
Oct 11, 2016 9.277 9.280 9.125 9.175 32,878,626 -0.11(-1.17%)
Oct 10, 2016 9.365 9.428 9.264 9.283 30,672,770 -0.07(-0.71%)
Oct 07, 2016 9.325 9.380 9.280 9.350 35,175,096 -0.00(-0.03%)
Oct 06, 2016 9.268 9.381 9.214 9.353 44,180,964 +0.11(+1.14%)
Oct 05, 2016 9.142 9.265 9.106 9.247 17,574,128 +0.16(+1.79%)
Oct 04, 2016 9.178 9.232 9.079 9.085 19,471,428 -0.08(-0.85%)
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.