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, 2009 30.48 30.98 29.45 29.59 8,017,887 -0.19(-0.64%)
Apr 29, 2009 28.86 30.30 28.74 29.78 10,089,844 +1.23(+4.31%)
Apr 28, 2009 29.19 29.62 28.44 28.55 9,651,297 -0.95(-3.22%)
Apr 27, 2009 30.51 30.68 29.25 29.50 6,398,086 -1.47(-4.75%)
Apr 24, 2009 31.12 31.55 30.55 30.97 7,067,186 +0.27(+0.88%)
Apr 23, 2009 29.45 30.82 29.25 30.70 11,650,712 +1.85(+6.41%)
Apr 22, 2009 28.59 29.82 27.80 28.85 28,645,840 -0.43(-1.47%)
Apr 21, 2009 28.72 29.82 28.30 29.28 14,620,844 +0.33(+1.14%)
Apr 20, 2009 30.89 30.95 28.64 28.95 8,755,788 -2.43(-7.74%)
Apr 17, 2009 31.01 32.12 30.44 31.38 8,010,276 +0.43(+1.39%)
Apr 16, 2009 31.00 31.53 30.30 30.95 7,853,377 +0.36(+1.18%)
Apr 15, 2009 30.05 31.68 29.56 30.59 13,224,487 +2.20(+7.75%)
Apr 14, 2009 28.82 29.12 28.00 28.39 7,578,766 -0.50(-1.73%)
Apr 13, 2009 29.52 29.52 28.52 28.89 6,468,461 -0.86(-2.89%)
Apr 09, 2009 29.36 30.33 29.24 29.75 6,855,504 +1.16(+4.06%)
Apr 08, 2009 27.89 28.75 27.80 28.59 6,736,558 +0.78(+2.80%)
Apr 07, 2009 28.26 28.85 27.50 27.81 5,100,971 -0.89(-3.10%)
Apr 06, 2009 29.13 29.13 27.92 28.70 5,570,499 -0.75(-2.55%)
Apr 03, 2009 29.10 29.60 28.65 29.45 6,959,108 +0.30(+1.03%)
Apr 02, 2009 27.21 29.49 27.03 29.15 12,036,913 +2.60(+9.79%)
Apr 01, 2009 25.42 26.94 25.09 26.55 6,967,372 +0.70(+2.71%)
Mar 31, 2009 25.94 26.40 25.35 25.85 6,264,718 +0.22(+0.86%)
Mar 30, 2009 26.84 26.84 25.25 25.63 7,502,223 -2.32(-8.30%)
Mar 26, 2009 26.01 28.02 26.01 27.95 7,846,257 +2.15(+8.33%)
Mar 25, 2009 27.31 27.43 24.84 25.80 7,235,513 -1.13(-4.20%)
Mar 24, 2009 26.88 27.71 26.10 26.93 8,058,082 -0.25(-0.92%)
Mar 23, 2009 26.08 27.22 26.06 27.18 9,105,737 +2.94(+12.13%)
Mar 20, 2009 25.18 25.45 24.02 24.24 6,239,012 -1.26(-4.95%)
Mar 19, 2009 25.38 26.15 24.84 25.50 5,964,755 +0.38(+1.52%)
Mar 18, 2009 24.86 25.46 24.09 25.12 7,223,871 +0.04(+0.16%)
Mar 17, 2009 24.62 25.08 23.79 25.08 7,506,690 +0.44(+1.79%)
Mar 16, 2009 23.70 25.88 23.52 24.64 9,917,236 +1.43(+6.16%)
Mar 13, 2009 23.66 23.98 22.87 23.21 0 -0.12(-0.51%)
Mar 12, 2009 22.50 23.43 21.82 23.33 5,452,740 +0.83(+3.69%)
Mar 11, 2009 22.49 22.90 22.04 22.50 4,838,680 +0.23(+1.03%)
Mar 10, 2009 21.71 22.33 21.26 22.27 8,485,509 +1.37(+6.56%)
Mar 09, 2009 21.30 21.75 20.70 20.90 8,033,221 -0.69(-3.20%)
Mar 06, 2009 22.63 23.05 21.12 21.59 0 -0.85(-3.79%)
Mar 05, 2009 23.02 23.02 21.33 22.44 11,867,226 -1.08(-4.59%)
Mar 04, 2009 23.17 23.92 22.91 23.52 7,011,377 +0.65(+2.84%)
Mar 02, 2009 24.16 24.22 22.61 22.87 7,605,283 -1.81(-7.33%)
Feb 27, 2009 24.40 25.50 24.05 24.68 0 -0.30(-1.20%)
Feb 26, 2009 25.64 26.09 24.93 24.98 7,064,515 -0.40(-1.58%)
Feb 25, 2009 26.01 26.43 25.03 25.38 9,448,946 -1.35(-5.05%)
Feb 24, 2009 24.94 27.10 24.87 26.73 7,323,855 +1.76(+7.05%)
Feb 23, 2009 26.96 27.17 24.79 24.97 6,531,122 -1.64(-6.16%)
Feb 21, 2009 25.68 27.16 25.51 26.61 0 +0.00(+0.00%)
Feb 20, 2009 25.68 27.16 25.51 26.61 7,796,252 +0.31(+1.18%)
Feb 19, 2009 27.11 27.75 26.04 26.30 10,934,089 -1.55(-5.57%)
Feb 18, 2009 27.65 28.29 27.15 27.85 5,346,027 +0.37(+1.35%)
Feb 17, 2009 28.64 28.64 27.12 27.48 6,323,498 -1.74(-5.95%)
Feb 14, 2009 29.27 29.81 28.81 29.22 0 +0.00(+0.00%)
Feb 13, 2009 29.27 29.81 28.81 29.22 4,229,382 -0.10(-0.34%)
Feb 12, 2009 29.73 29.73 28.10 29.32 5,883,814 -0.89(-2.95%)
Feb 11, 2009 30.94 31.50 29.63 30.21 3,707,377 -0.50(-1.63%)
Feb 10, 2009 32.41 32.78 30.30 30.71 5,277,178 -2.07(-6.31%)
Feb 09, 2009 32.70 33.49 32.02 32.78 3,928,342 +0.00(+0.00%)
Feb 06, 2009 31.20 33.44 30.85 32.78 8,016,058 +1.84(+5.95%)
Feb 05, 2009 30.06 31.09 29.27 30.94 5,350,578 +0.60(+1.98%)
Feb 04, 2009 29.88 31.18 29.87 30.34 5,039,581 +0.22(+0.73%)
Feb 03, 2009 29.07 30.31 28.76 30.12 5,482,302 +1.29(+4.47%)
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.