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 (%)
May 31, 2006 33.15 33.88 33.05 33.46 1,723,600 +0.36(+1.09%)
May 30, 2006 33.50 33.61 33.02 33.10 1,383,700 -0.56(-1.68%)
May 26, 2006 33.77 33.84 33.50 33.66 1,431,600 +0.23(+0.67%)
May 25, 2006 33.24 33.56 33.06 33.44 1,691,900 +0.58(+1.77%)
May 24, 2006 33.10 33.64 32.34 32.86 2,291,700 -0.38(-1.13%)
May 23, 2006 33.67 34.22 33.23 33.23 2,229,800 -0.10(-0.30%)
May 22, 2006 33.55 33.59 32.88 33.34 2,672,100 -0.27(-0.79%)
May 19, 2006 33.58 34.07 33.02 33.60 2,178,200 +0.36(+1.07%)
May 18, 2006 34.10 34.60 33.24 33.24 2,457,100 -0.80(-2.35%)
May 17, 2006 35.38 35.41 33.70 34.05 2,763,300 -1.33(-3.76%)
May 16, 2006 35.93 36.24 35.23 35.38 2,058,500 -0.17(-0.48%)
May 15, 2006 35.30 35.66 34.91 35.55 2,305,200 +0.19(+0.52%)
May 12, 2006 36.55 36.55 35.17 35.36 2,306,600 -1.20(-3.28%)
May 11, 2006 37.00 37.00 36.47 36.56 1,373,400 -0.44(-1.19%)
May 10, 2006 36.40 37.28 36.38 37.00 1,720,800 +0.59(+1.62%)
May 09, 2006 36.54 36.68 36.23 36.41 2,737,000 -0.26(-0.70%)
May 08, 2006 36.98 37.23 36.50 36.66 2,028,400 -0.43(-1.16%)
May 05, 2006 37.00 37.33 36.92 37.09 1,886,900 +0.23(+0.64%)
May 04, 2006 36.92 37.09 36.66 36.86 2,115,300 +0.27(+0.74%)
May 03, 2006 36.00 36.77 35.98 36.59 2,888,100 +0.64(+1.78%)
May 02, 2006 35.05 35.97 35.00 35.95 3,042,300 +0.80(+2.29%)
May 01, 2006 34.65 35.23 34.50 35.15 2,437,900 +0.90(+2.63%)
Apr 28, 2006 33.88 34.27 33.73 34.24 1,578,500 +0.39(+1.15%)
Apr 27, 2006 34.27 34.51 33.72 33.85 3,181,500 -0.54(-1.57%)
Apr 26, 2006 33.77 34.40 33.77 34.40 2,697,500 +0.67(+1.97%)
Apr 25, 2006 34.15 34.15 33.25 33.73 3,583,700 -0.42(-1.23%)
Apr 24, 2006 33.95 34.27 33.92 34.15 2,508,500 +0.11(+0.32%)
Apr 21, 2006 34.12 34.32 33.92 34.04 3,651,700 -0.08(-0.22%)
Apr 20, 2006 34.77 34.80 33.97 34.12 3,418,800 -0.27(-0.79%)
Apr 19, 2006 34.87 35.67 34.05 34.38 6,311,600 +0.75(+2.23%)
Apr 18, 2006 32.41 33.66 32.41 33.63 2,605,300 +1.24(+3.84%)
Apr 17, 2006 32.35 32.92 32.16 32.39 1,411,400 -0.13(-0.42%)
Apr 13, 2006 32.44 32.70 32.32 32.52 1,618,200 +0.09(+0.28%)
Apr 12, 2006 32.12 32.47 32.00 32.44 1,594,100 +0.34(+1.06%)
Apr 11, 2006 31.98 32.42 31.80 32.09 3,442,800 +0.54(+1.73%)
Apr 10, 2006 31.50 31.62 31.20 31.55 1,913,400 -0.15(-0.47%)
Apr 07, 2006 31.80 31.91 31.15 31.70 2,687,800 +0.09(+0.27%)
Apr 06, 2006 31.60 31.70 31.30 31.61 1,187,000 +0.01(+0.05%)
Apr 05, 2006 31.23 31.70 31.18 31.60 1,738,100 +0.35(+1.12%)
Apr 04, 2006 30.87 31.25 30.62 31.25 2,449,200 +0.50(+1.61%)
Apr 03, 2006 30.50 30.93 30.36 30.75 2,589,600 +0.86(+2.86%)
Mar 31, 2006 30.00 30.20 29.75 29.90 1,221,700 -0.09(-0.30%)
Mar 30, 2006 29.93 30.19 29.79 29.99 2,048,800 +0.08(+0.27%)
Mar 29, 2006 29.68 29.97 29.60 29.91 1,711,200 +0.19(+0.64%)
Mar 28, 2006 29.75 29.94 29.52 29.72 1,502,000 -0.09(-0.30%)
Mar 27, 2006 29.62 29.98 29.55 29.81 1,897,200 +0.30(+1.03%)
Mar 24, 2006 29.07 29.58 28.93 29.50 986,100 +0.30(+1.04%)
Mar 23, 2006 29.48 29.48 28.93 29.20 1,679,000 -0.39(-1.33%)
Mar 22, 2006 28.83 29.59 28.83 29.59 1,424,000 +0.29(+0.97%)
Mar 21, 2006 29.68 29.80 29.21 29.31 2,124,200 -0.48(-1.59%)
Mar 20, 2006 29.80 29.95 29.57 29.79 1,087,200 +0.05(+0.18%)
Mar 17, 2006 29.75 29.93 29.38 29.73 1,916,100 +0.21(+0.73%)
Mar 16, 2006 29.93 29.93 29.35 29.52 1,619,200 -0.27(-0.89%)
Mar 15, 2006 28.57 29.88 28.57 29.78 3,601,800 +1.51(+5.32%)
Mar 14, 2006 28.09 28.39 27.89 28.27 1,826,800 +0.48(+1.75%)
Mar 13, 2006 27.65 27.88 27.51 27.79 948,500 +0.17(+0.62%)
Mar 10, 2006 27.31 27.66 27.20 27.62 1,097,600 +0.32(+1.17%)
Mar 09, 2006 27.12 27.45 27.00 27.30 1,207,700 +0.18(+0.65%)
Mar 08, 2006 27.02 27.14 26.68 27.12 2,117,300 -0.18(-0.64%)
Mar 07, 2006 27.74 27.74 27.06 27.30 1,548,700 -0.55(-1.97%)
Mar 06, 2006 28.18 28.19 27.63 27.85 1,178,200 -0.33(-1.17%)
Mar 03, 2006 27.98 28.39 27.95 28.18 1,133,700 +0.04(+0.16%)
Mar 02, 2006 28.10 28.23 27.91 28.14 1,509,000 -0.13(-0.48%)
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.