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

CSX Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2007 43.80 44.15 43.17 43.17 7,784,727 -0.57(-1.30%)
Apr 27, 2007 43.32 44.34 42.52 43.74 7,092,459 +0.48(+1.11%)
Apr 26, 2007 44.99 45.12 42.92 43.26 11,415,875 -1.49(-3.33%)
Apr 25, 2007 44.80 45.20 44.15 44.75 6,569,189 +0.11(+0.25%)
Apr 24, 2007 44.70 45.21 44.47 44.64 5,426,100 -0.39(-0.87%)
Apr 23, 2007 45.02 45.50 44.80 45.03 5,368,080 -0.01(-0.02%)
Apr 20, 2007 45.73 45.75 44.78 45.04 6,958,531 +0.10(+0.22%)
Apr 19, 2007 44.43 45.69 44.02 44.94 10,942,265 +0.38(+0.85%)
Apr 18, 2007 44.11 46.23 44.00 44.56 25,784,020 +1.23(+2.84%)
Apr 17, 2007 43.22 43.37 42.90 43.33 5,966,011 +0.00(+0.00%)
Apr 16, 2007 42.35 43.34 42.35 43.33 10,137,137 +0.87(+2.05%)
Apr 13, 2007 43.80 43.80 41.98 42.46 10,880,108 -0.68(-1.58%)
Apr 12, 2007 41.84 44.00 41.42 43.14 11,937,158 +1.42(+3.40%)
Apr 11, 2007 42.00 42.11 41.45 41.72 9,079,925 -0.24(-0.57%)
Apr 10, 2007 41.25 42.20 41.24 41.96 7,870,727 +0.10(+0.24%)
Apr 09, 2007 42.49 43.78 41.80 41.86 12,433,900 +0.90(+2.20%)
Apr 05, 2007 39.50 41.15 39.36 40.96 11,345,724 +0.23(+0.56%)
Apr 04, 2007 41.17 41.30 40.64 40.73 6,922,005 -0.46(-1.12%)
Apr 03, 2007 41.00 41.35 40.68 41.19 9,490,500 +0.71(+1.75%)
Apr 02, 2007 39.83 40.52 39.68 40.48 6,087,300 +0.43(+1.07%)
Mar 30, 2007 39.91 40.57 39.25 40.05 9,775,456 +0.14(+0.35%)
Mar 29, 2007 39.60 40.18 39.27 39.91 9,985,500 +1.06(+2.73%)
Mar 28, 2007 38.56 39.09 38.35 38.85 9,062,679 -0.23(-0.59%)
Mar 27, 2007 40.02 40.06 39.00 39.08 7,657,784 -1.01(-2.52%)
Mar 26, 2007 41.17 41.23 39.83 40.09 10,575,900 -1.56(-3.75%)
Mar 23, 2007 37.74 42.10 37.74 41.65 12,305,900 +1.77(+4.44%)
Mar 22, 2007 39.95 40.14 39.48 39.88 5,887,600 -0.18(-0.45%)
Mar 21, 2007 39.70 40.17 39.69 40.06 5,445,200 +0.04(+0.10%)
Mar 20, 2007 39.65 40.25 39.48 40.02 5,535,600 +0.07(+0.18%)
Mar 19, 2007 38.50 40.07 38.26 39.95 9,252,000 -0.16(-0.40%)
Mar 16, 2007 38.35 40.43 37.28 40.11 15,307,043 +2.33(+6.17%)
Mar 15, 2007 36.77 37.95 36.63 37.78 4,991,500 +1.04(+2.83%)
Mar 14, 2007 37.02 37.45 35.70 36.74 5,500,300 -0.36(-0.97%)
Mar 13, 2007 37.75 37.87 36.99 37.10 4,393,100 -0.65(-1.72%)
Mar 12, 2007 37.77 38.09 37.49 37.75 6,217,400 -0.10(-0.26%)
Mar 09, 2007 37.90 38.25 37.62 37.85 6,262,100 +0.17(+0.45%)
Mar 08, 2007 37.30 37.83 37.26 37.68 6,974,400 +0.68(+1.84%)
Mar 07, 2007 36.30 37.24 36.30 37.00 12,281,700 +0.69(+1.90%)
Mar 06, 2007 36.75 36.80 36.20 36.31 8,925,200 +0.83(+2.34%)
Mar 05, 2007 35.70 36.33 35.46 35.48 5,281,401 -0.69(-1.91%)
Mar 02, 2007 36.65 37.18 36.06 36.17 6,669,100 -0.64(-1.74%)
Mar 01, 2007 36.60 37.50 35.70 36.81 10,982,220 -0.81(-2.15%)
Feb 28, 2007 37.95 38.03 37.22 37.62 6,622,300 +0.33(+0.88%)
Feb 27, 2007 38.35 38.94 36.70 37.29 9,305,900 -2.17(-5.50%)
Feb 26, 2007 40.25 40.25 39.41 39.46 7,485,549 -0.96(-2.38%)
Feb 23, 2007 40.50 40.79 40.06 40.42 6,649,200 -0.03(-0.07%)
Feb 22, 2007 41.20 41.50 40.14 40.45 8,153,100 -0.42(-1.03%)
Feb 21, 2007 39.50 41.03 39.48 40.87 7,374,300 +0.53(+1.31%)
Feb 20, 2007 40.53 40.76 40.18 40.34 8,204,900 -0.33(-0.81%)
Feb 16, 2007 40.87 41.11 40.29 40.67 6,692,600 -0.10(-0.25%)
Feb 15, 2007 41.50 41.81 40.73 40.77 9,774,900 -1.33(-3.16%)
Feb 14, 2007 39.35 42.53 39.11 42.10 16,720,411 +2.73(+6.93%)
Feb 13, 2007 37.76 39.75 37.70 39.37 12,681,149 +1.43(+3.77%)
Feb 12, 2007 37.05 38.04 36.63 37.94 7,923,259 +0.87(+2.35%)
Feb 09, 2007 37.09 37.17 36.63 37.07 7,599,800 +0.24(+0.65%)
Feb 08, 2007 36.99 37.27 36.82 36.83 4,645,800 -0.27(-0.73%)
Feb 07, 2007 37.00 37.50 36.77 37.10 5,683,700 +0.14(+0.38%)
Feb 06, 2007 36.75 37.46 36.75 36.96 5,249,100 -0.93(-2.45%)
Feb 05, 2007 37.99 38.14 37.59 37.89 4,831,400 -0.03(-0.08%)
Feb 02, 2007 36.95 38.29 36.95 37.92 8,377,400 +0.64(+1.72%)
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.