Breaking News Bar

Business News and Information

CSX Corp (NQ: CSX )

34.16 USD +0.73 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 71.60 71.88 71.26 71.54 1,500,900 -0.35(-0.49%)
Nov 27, 2019 71.70 71.99 71.42 71.89 1,972,800 -0.06(-0.08%)
Nov 26, 2019 71.66 72.41 71.42 71.95 4,561,879 +0.16(+0.22%)
Nov 25, 2019 70.39 71.95 70.11 71.79 3,488,867 +1.28(+1.82%)
Nov 22, 2019 69.16 70.58 69.14 70.51 2,526,000 +1.11(+1.60%)
Nov 21, 2019 69.60 69.86 69.18 69.40 2,795,973 -0.16(-0.23%)
Nov 20, 2019 70.55 70.64 69.43 69.56 3,365,995 -1.45(-2.04%)
Nov 19, 2019 71.55 71.55 70.89 71.01 2,365,903 -0.01(-0.01%)
Nov 18, 2019 71.15 71.51 70.75 71.02 4,512,756 -0.59(-0.82%)
Nov 15, 2019 72.31 72.31 71.36 71.61 2,860,900 -0.23(-0.32%)
Nov 14, 2019 71.94 72.12 71.42 71.84 1,606,320 -0.11(-0.15%)
Nov 13, 2019 72.21 72.36 71.77 71.95 2,473,710 -0.80(-1.10%)
Nov 12, 2019 73.54 73.62 72.53 72.75 2,718,226 -1.15(-1.56%)
Nov 11, 2019 73.66 74.05 73.22 73.90 1,335,911 -0.13(-0.18%)
Nov 08, 2019 74.06 74.21 73.60 74.03 2,258,800 -0.05(-0.07%)
Nov 07, 2019 73.91 74.71 73.76 74.08 3,467,250 +0.44(+0.60%)
Nov 06, 2019 73.80 73.80 72.79 73.64 3,125,285 -0.24(-0.32%)
Nov 05, 2019 73.31 74.35 73.17 73.88 3,418,263 +0.39(+0.53%)
Nov 04, 2019 72.70 73.52 72.37 73.49 4,228,415 +1.22(+1.69%)
Nov 01, 2019 70.94 72.29 70.50 72.27 4,647,300 +2.00(+2.85%)
Oct 31, 2019 70.73 71.05 69.64 70.27 3,864,178 -0.78(-1.10%)
Oct 30, 2019 70.88 71.28 70.06 71.05 2,699,545 +0.22(+0.31%)
Oct 29, 2019 71.11 71.44 70.68 70.83 3,934,290 -0.69(-0.96%)
Oct 28, 2019 72.53 72.61 71.31 71.52 5,512,679 -0.80(-1.11%)
Oct 25, 2019 71.93 72.49 71.57 72.32 2,675,400 +0.66(+0.92%)
Oct 24, 2019 72.53 72.74 71.26 71.66 3,080,231 -0.60(-0.83%)
Oct 23, 2019 72.00 72.43 71.55 72.26 7,080,473 -0.03(-0.04%)
Oct 22, 2019 70.76 72.32 69.98 72.29 7,640,180 +1.54(+2.18%)
Oct 21, 2019 68.91 70.81 68.91 70.75 8,701,972 +2.08(+3.03%)
Oct 18, 2019 68.75 69.21 68.30 68.67 20,265,500 -1.11(-1.59%)
Oct 17, 2019 70.96 72.12 69.54 69.78 11,545,652 +0.78(+1.13%)
Oct 16, 2019 69.92 69.92 68.53 69.00 4,666,596 -0.17(-0.25%)
Oct 15, 2019 68.56 69.60 68.40 69.17 4,224,956 +0.61(+0.89%)
Oct 14, 2019 68.61 68.94 68.01 68.56 3,964,030 -0.49(-0.71%)
Oct 11, 2019 68.00 69.64 67.56 69.05 4,399,100 +2.11(+3.15%)
Oct 10, 2019 66.25 67.03 66.22 66.94 6,256,418 +0.73(+1.10%)
Oct 09, 2019 66.18 66.87 66.04 66.21 4,043,543 +0.35(+0.54%)
Oct 08, 2019 66.05 66.79 65.63 65.86 4,062,138 -0.93(-1.40%)
Oct 07, 2019 66.58 67.42 66.23 66.79 3,520,465 +0.08(+0.12%)
Oct 04, 2019 66.34 67.03 65.93 66.71 6,535,600 -0.25(-0.37%)
Oct 03, 2019 66.13 67.23 65.37 66.96 4,968,544 +0.69(+1.03%)
Oct 02, 2019 66.61 67.31 66.10 66.27 6,953,536 -0.75(-1.12%)
Oct 01, 2019 69.61 70.00 66.70 67.02 5,341,150 -2.25(-3.25%)
Sep 30, 2019 68.95 69.92 68.95 69.27 3,137,681 +0.36(+0.52%)
Sep 27, 2019 69.68 70.00 68.55 68.91 2,597,700 -0.51(-0.73%)
Sep 26, 2019 68.89 69.76 68.68 69.42 2,963,359 +0.55(+0.80%)
Sep 25, 2019 68.85 69.19 68.21 68.87 3,110,392 +0.24(+0.35%)
Sep 24, 2019 69.22 70.39 68.35 68.63 5,397,482 -0.23(-0.33%)
Sep 23, 2019 68.61 69.06 67.97 68.86 4,142,702 +0.24(+0.35%)
Sep 20, 2019 70.72 71.00 68.42 68.62 13,404,200 -2.17(-3.07%)
Sep 19, 2019 71.34 71.44 70.57 70.79 2,857,741 -0.36(-0.51%)
Sep 18, 2019 70.92 71.24 70.08 71.15 3,678,138 -0.03(-0.04%)
Sep 17, 2019 72.36 72.36 70.75 71.18 3,118,996 -1.21(-1.67%)
Sep 16, 2019 71.71 72.85 71.55 72.39 5,189,971 -0.08(-0.11%)
Sep 13, 2019 71.98 72.75 71.98 72.47 5,511,300 +0.92(+1.29%)
Sep 12, 2019 71.04 71.81 70.47 71.55 6,672,922 +0.63(+0.89%)
Sep 11, 2019 70.69 71.23 69.76 70.92 8,121,515 +0.23(+0.33%)
Sep 10, 2019 69.04 70.81 69.03 70.69 6,610,680 +1.64(+2.38%)
Sep 09, 2019 67.91 69.07 67.52 69.05 4,890,831 +1.53(+2.27%)
Sep 06, 2019 68.44 68.59 67.14 67.52 5,419,900 -0.54(-0.79%)
Sep 05, 2019 68.01 68.78 67.96 68.06 5,767,235 +0.56(+0.83%)
Sep 04, 2019 66.55 67.55 66.55 67.50 6,065,914 +1.15(+1.73%)
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.
 
bottom clear