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 31, 2009 48.49 48.49 48.49 0 -0.63(-1.28%)
Dec 30, 2009 49.06 49.27 48.74 49.12 1,354,932 -0.04(-0.08%)
Dec 29, 2009 49.47 49.80 49.11 49.16 1,421,193 -0.42(-0.85%)
Dec 28, 2009 50.16 50.38 49.11 49.58 2,096,728 -0.82(-1.63%)
Dec 24, 2009 49.99 50.80 49.95 50.40 934,876 +0.45(+0.90%)
Dec 23, 2009 49.47 49.99 49.11 49.95 1,177,932 +0.47(+0.95%)
Dec 22, 2009 49.35 49.62 48.81 49.48 1,732,788 +0.31(+0.63%)
Dec 21, 2009 48.93 49.68 48.90 49.17 1,849,275 +0.70(+1.44%)
Dec 18, 2009 48.97 49.04 48.10 48.47 3,052,751 +0.01(+0.02%)
Dec 17, 2009 49.19 49.35 48.00 48.46 3,462,206 -1.49(-2.98%)
Dec 16, 2009 49.92 50.09 49.30 49.95 2,809,858 +0.35(+0.71%)
Dec 15, 2009 48.87 49.99 48.78 49.60 2,486,448 +0.24(+0.49%)
Dec 14, 2009 49.48 49.65 49.28 49.36 1,885,699 +0.42(+0.86%)
Dec 11, 2009 48.99 49.69 48.87 48.94 3,132,325 +0.17(+0.35%)
Dec 10, 2009 47.96 48.99 47.79 48.77 3,405,933 +1.32(+2.78%)
Dec 09, 2009 47.50 47.61 46.92 47.45 2,461,073 -0.07(-0.15%)
Dec 08, 2009 48.92 49.08 47.13 47.52 5,471,579 -1.57(-3.20%)
Dec 07, 2009 50.14 50.15 49.03 49.09 3,744,349 -1.04(-2.07%)
Dec 04, 2009 48.76 50.17 48.76 50.13 5,637,037 +1.88(+3.90%)
Dec 03, 2009 48.96 49.08 48.15 48.25 2,459,967 -0.60(-1.23%)
Dec 02, 2009 49.02 49.32 48.39 48.85 1,777,943 +0.03(+0.06%)
Dec 01, 2009 47.87 49.37 47.85 48.82 3,824,343 +1.34(+2.82%)
Nov 30, 2009 47.39 47.89 47.10 47.48 2,335,538 -0.05(-0.11%)
Nov 27, 2009 46.86 47.85 46.50 47.53 1,951,897 -0.67(-1.39%)
Nov 25, 2009 48.11 48.53 47.63 48.20 1,894,902 +0.20(+0.42%)
Nov 24, 2009 48.41 48.68 47.76 48.00 4,056,016 -0.68(-1.40%)
Nov 23, 2009 49.12 49.80 48.37 48.68 4,318,535 +0.06(+0.12%)
Nov 20, 2009 48.29 48.75 48.15 48.62 4,286,931 -0.52(-1.06%)
Nov 19, 2009 49.72 49.80 48.74 49.14 5,019,230 -0.86(-1.72%)
Nov 18, 2009 49.87 50.01 49.50 50.00 2,924,815 -0.02(-0.04%)
Nov 17, 2009 49.52 50.15 49.30 50.02 4,231,511 +0.42(+0.85%)
Nov 16, 2009 49.21 49.82 49.15 49.60 5,226,093 +0.65(+1.33%)
Nov 13, 2009 48.87 49.10 48.70 48.95 4,685,392 +0.65(+1.35%)
Nov 12, 2009 48.59 49.05 48.06 48.30 4,605,822 +0.08(+0.17%)
Nov 11, 2009 48.43 48.58 47.89 48.22 3,079,378 +0.47(+0.98%)
Nov 10, 2009 48.09 48.52 47.48 47.75 3,846,300 -0.71(-1.47%)
Nov 09, 2009 48.31 48.76 47.81 48.46 5,801,221 +0.77(+1.61%)
Nov 06, 2009 46.37 48.14 46.37 47.69 4,925,918 +1.60(+3.47%)
Nov 05, 2009 45.72 46.97 45.66 46.09 4,171,469 +0.62(+1.36%)
Nov 04, 2009 46.13 46.36 45.28 45.47 6,336,189 -0.50(-1.09%)
Nov 03, 2009 45.72 46.10 45.10 45.97 14,074,721 +3.13(+7.31%)
Nov 02, 2009 42.29 43.69 42.20 42.84 5,688,058 +0.66(+1.56%)
Oct 30, 2009 43.12 43.71 41.81 42.18 5,349,059 -1.02(-2.36%)
Oct 29, 2009 42.54 43.50 42.33 43.20 4,304,465 +1.24(+2.96%)
Oct 28, 2009 42.63 43.75 41.88 41.96 6,108,471 -0.60(-1.41%)
Oct 27, 2009 43.50 43.94 42.19 42.56 5,947,294 -0.98(-2.25%)
Oct 26, 2009 43.69 44.72 43.41 43.54 5,035,796 +0.22(+0.51%)
Oct 23, 2009 43.75 43.81 43.02 43.32 9,546,535 -2.65(-5.76%)
Oct 22, 2009 45.59 46.08 44.55 45.97 5,276,211 +0.51(+1.12%)
Oct 21, 2009 46.31 47.16 45.32 45.46 4,836,559 -1.00(-2.15%)
Oct 20, 2009 46.25 46.73 46.22 46.46 4,308,433 -0.38(-0.81%)
Oct 19, 2009 46.91 47.01 46.52 46.84 4,098,306 +0.07(+0.15%)
Oct 16, 2009 46.19 46.84 45.57 46.77 4,890,958 +0.56(+1.21%)
Oct 15, 2009 46.69 47.25 46.02 46.21 4,249,493 -0.85(-1.81%)
Oct 14, 2009 46.37 47.25 45.12 47.06 10,194,376 +2.78(+6.28%)
Oct 13, 2009 45.08 45.15 43.85 44.28 4,858,898 -0.63(-1.40%)
Oct 12, 2009 44.90 45.21 44.54 44.91 3,836,718 +0.45(+1.01%)
Oct 09, 2009 44.30 44.46 43.82 44.46 5,373,764 +0.33(+0.75%)
Oct 08, 2009 43.49 44.48 43.35 44.13 5,404,089 +1.33(+3.11%)
Oct 07, 2009 42.39 42.92 42.06 42.80 3,572,980 +0.08(+0.19%)
Oct 06, 2009 42.98 43.58 42.21 42.72 4,749,593 +0.12(+0.28%)
Oct 05, 2009 41.96 42.74 41.43 42.60 5,073,648 +0.95(+2.28%)
Oct 02, 2009 41.22 42.20 40.67 41.65 4,080,518 -0.12(-0.29%)
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.