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 (%)
Dec 29, 2006 34.72 35.09 34.43 34.43 2,790,000 -0.49(-1.40%)
Dec 28, 2006 34.64 35.05 34.53 34.92 2,070,900 +0.03(+0.09%)
Dec 27, 2006 34.22 34.94 34.11 34.89 2,755,700 +0.71(+2.08%)
Dec 26, 2006 33.90 34.24 33.86 34.18 1,909,800 +0.25(+0.74%)
Dec 22, 2006 35.00 35.00 33.55 33.93 2,914,700 -0.33(-0.96%)
Dec 21, 2006 34.62 34.62 33.85 34.26 4,893,700 +0.35(+1.03%)
Dec 20, 2006 33.95 34.45 33.76 33.91 6,796,200 -0.70(-2.02%)
Dec 19, 2006 34.93 34.93 34.46 34.61 5,259,800 -0.44(-1.26%)
Dec 18, 2006 35.42 35.42 34.94 35.05 4,965,200 -0.37(-1.04%)
Dec 15, 2006 36.60 36.70 35.32 35.42 5,308,900 -1.11(-3.04%)
Dec 14, 2006 34.87 36.55 34.78 36.53 5,894,100 +1.52(+4.34%)
Dec 13, 2006 34.85 36.17 34.81 35.01 8,035,900 -1.65(-4.50%)
Dec 12, 2006 36.71 36.88 36.07 36.66 4,003,400 -0.05(-0.14%)
Dec 11, 2006 36.64 36.92 36.45 36.71 2,611,100 -0.06(-0.16%)
Dec 08, 2006 36.80 37.33 36.17 36.77 4,944,900 +0.00(+0.00%)
Dec 07, 2006 36.52 36.84 36.00 36.77 4,695,100 +0.26(+0.71%)
Dec 06, 2006 37.23 37.40 36.34 36.51 4,779,600 -1.28(-3.39%)
Dec 05, 2006 36.72 37.89 36.63 37.79 4,573,900 +1.24(+3.39%)
Dec 04, 2006 36.08 36.63 36.08 36.55 4,214,400 +0.49(+1.36%)
Dec 01, 2006 35.69 36.28 35.65 36.06 7,227,300 +0.20(+0.56%)
Nov 30, 2006 35.34 36.81 35.29 35.86 8,813,800 +0.51(+1.44%)
Nov 29, 2006 35.12 35.81 35.05 35.35 5,149,500 +0.30(+0.86%)
Nov 28, 2006 35.71 35.91 34.69 35.05 5,747,600 -1.00(-2.77%)
Nov 27, 2006 35.97 36.40 35.85 36.05 2,989,300 -0.17(-0.47%)
Nov 24, 2006 36.64 36.65 36.11 36.22 1,128,800 -0.54(-1.47%)
Nov 22, 2006 36.47 36.83 35.74 36.76 3,448,300 +0.18(+0.49%)
Nov 21, 2006 36.13 36.69 36.13 36.58 3,016,000 +0.14(+0.38%)
Nov 20, 2006 36.30 36.50 36.16 36.44 3,026,100 +0.06(+0.16%)
Nov 17, 2006 37.10 37.12 36.22 36.38 3,719,000 -0.90(-2.41%)
Nov 16, 2006 36.50 37.40 36.37 37.28 3,935,700 +0.92(+2.53%)
Nov 15, 2006 36.44 36.68 36.09 36.36 3,217,000 +0.11(+0.30%)
Nov 14, 2006 37.25 37.33 35.42 36.25 6,697,700 -0.69(-1.87%)
Nov 13, 2006 36.79 37.15 36.70 36.94 3,134,400 +0.15(+0.41%)
Nov 10, 2006 36.82 36.83 36.34 36.79 2,933,500 +0.03(+0.08%)
Nov 09, 2006 37.00 37.32 36.68 36.76 3,443,800 -0.05(-0.14%)
Nov 08, 2006 36.28 36.96 35.98 36.81 3,679,300 +0.22(+0.60%)
Nov 07, 2006 35.85 36.82 35.80 36.59 4,013,000 +0.46(+1.27%)
Nov 06, 2006 35.73 36.30 35.73 36.13 6,001,700 +0.40(+1.12%)
Nov 03, 2006 36.16 36.35 35.35 35.73 2,522,900 -0.20(-0.56%)
Nov 02, 2006 35.30 36.04 35.14 35.93 2,694,100 +0.60(+1.70%)
Nov 01, 2006 35.75 36.25 35.22 35.33 5,265,500 -0.34(-0.95%)
Oct 31, 2006 36.13 36.45 35.54 35.67 5,339,400 -0.49(-1.36%)
Oct 30, 2006 36.37 36.50 35.94 36.16 5,479,800 -0.28(-0.77%)
Oct 27, 2006 37.02 37.44 36.34 36.44 3,495,700 -0.97(-2.59%)
Oct 26, 2006 37.81 38.00 37.08 37.41 3,753,500 -0.50(-1.32%)
Oct 25, 2006 36.73 38.30 36.51 37.91 6,931,400 +1.38(+3.78%)
Oct 24, 2006 36.29 36.62 35.88 36.53 5,696,300 +0.37(+1.02%)
Oct 23, 2006 35.90 36.63 35.52 36.16 4,721,300 +0.17(+0.47%)
Oct 20, 2006 35.90 36.12 35.53 35.99 4,415,100 +0.41(+1.15%)
Oct 19, 2006 34.70 35.74 34.37 35.58 3,175,800 +0.47(+1.34%)
Oct 18, 2006 36.13 36.89 34.83 35.11 7,116,200 -0.12(-0.34%)
Oct 17, 2006 35.64 35.80 34.82 35.23 3,984,900 -0.67(-1.87%)
Oct 16, 2006 34.52 35.99 34.51 35.90 3,788,900 +1.13(+3.25%)
Oct 13, 2006 34.29 34.90 34.10 34.77 2,403,500 +0.51(+1.49%)
Oct 12, 2006 33.98 34.32 33.92 34.26 2,161,600 +0.44(+1.30%)
Oct 11, 2006 34.00 34.20 33.57 33.82 3,875,600 -0.42(-1.23%)
Oct 10, 2006 33.85 34.50 33.70 34.24 3,765,800 +0.53(+1.57%)
Oct 09, 2006 33.70 34.11 33.33 33.71 1,690,400 +0.00(+0.00%)
Oct 06, 2006 33.99 34.00 33.27 33.71 1,957,400 -0.40(-1.17%)
Oct 05, 2006 33.65 34.19 33.31 34.11 4,063,600 +0.35(+1.04%)
Oct 04, 2006 32.98 33.86 32.87 33.76 3,945,800 +0.54(+1.63%)
Oct 03, 2006 32.71 33.36 32.54 33.22 3,498,000 +0.27(+0.82%)
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.