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 (%)
Feb 26, 2010 47.48 47.82 46.97 47.46 2,910,513 -0.07(-0.15%)
Feb 25, 2010 46.59 47.60 46.30 47.53 4,624,596 +0.22(+0.47%)
Feb 24, 2010 47.00 47.34 46.64 47.31 3,275,417 +0.31(+0.66%)
Feb 23, 2010 46.66 47.15 46.28 47.00 5,128,131 +0.18(+0.38%)
Feb 22, 2010 47.03 47.17 46.58 46.82 3,643,306 +0.05(+0.11%)
Feb 19, 2010 46.40 47.13 46.16 46.77 3,769,761 +0.37(+0.80%)
Feb 18, 2010 45.92 46.48 45.70 46.40 2,808,945 +0.29(+0.63%)
Feb 17, 2010 46.52 46.57 45.52 46.11 4,035,545 +0.00(+0.00%)
Feb 16, 2010 44.90 46.22 45.08 46.11 4,704,482 +1.21(+2.69%)
Feb 12, 2010 44.90 44.90 44.90 0 -0.16(-0.36%)
Feb 11, 2010 43.58 45.45 43.50 45.06 7,810,805 +1.98(+4.60%)
Feb 10, 2010 43.10 43.36 42.64 43.08 3,554,099 +0.00(+0.00%)
Feb 09, 2010 43.69 43.91 42.96 43.08 6,715,416 +0.57(+1.34%)
Feb 08, 2010 42.99 43.80 42.41 42.51 4,637,455 -0.41(-0.96%)
Feb 05, 2010 42.24 43.03 42.05 42.92 7,366,226 +0.59(+1.39%)
Feb 04, 2010 43.68 43.68 42.31 42.33 6,077,169 -1.68(-3.82%)
Feb 03, 2010 44.20 45.28 43.95 44.01 4,734,590 -0.47(-1.06%)
Feb 02, 2010 44.05 44.61 43.87 44.48 3,565,570 +0.56(+1.29%)
Feb 01, 2010 43.84 44.16 43.24 43.91 5,504,484 +1.05(+2.46%)
Jan 29, 2010 44.08 44.17 42.58 42.86 5,178,110 -0.82(-1.88%)
Jan 28, 2010 45.77 46.08 43.68 43.68 6,139,656 -1.86(-4.08%)
Jan 27, 2010 45.10 45.84 44.91 45.54 5,382,921 +0.24(+0.53%)
Jan 26, 2010 44.97 45.91 44.35 45.30 6,235,703 +0.35(+0.78%)
Jan 25, 2010 44.70 45.24 44.03 44.95 6,411,698 +0.83(+1.88%)
Jan 22, 2010 45.16 45.64 43.97 44.12 8,878,899 -1.24(-2.73%)
Jan 21, 2010 47.18 47.65 45.22 45.36 11,961,212 -1.99(-4.20%)
Jan 20, 2010 48.09 48.12 46.37 47.35 13,754,263 -3.16(-6.26%)
Jan 19, 2010 50.36 50.72 49.90 50.51 4,486,026 +0.47(+0.94%)
Jan 15, 2010 50.04 50.04 50.04 0 -0.51(-1.01%)
Jan 14, 2010 51.06 51.28 50.08 50.55 2,530,051 -0.47(-0.92%)
Jan 13, 2010 50.76 51.19 50.11 51.02 2,754,975 +0.31(+0.61%)
Jan 12, 2010 51.34 51.34 50.26 50.71 3,745,224 -1.15(-2.22%)
Jan 11, 2010 52.60 52.68 51.43 51.86 4,222,071 -0.52(-0.99%)
Jan 08, 2010 49.74 52.83 49.64 52.38 6,062,913 +2.42(+4.84%)
Jan 07, 2010 50.11 50.35 49.60 49.96 2,597,957 -0.35(-0.70%)
Jan 06, 2010 50.23 50.71 49.82 50.31 3,306,344 +0.16(+0.32%)
Jan 05, 2010 48.98 50.25 48.81 50.15 3,990,357 +1.29(+2.64%)
Jan 04, 2010 48.99 49.18 48.27 48.86 2,796,946 +0.37(+0.76%)
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%)
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.