Breaking News Bar

Business News and Information

CSX Corp (NQ: CSX )

30.56 USD +0.14 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 66.34 66.72 65.44 66.35 3,794,629 -0.67(-1.00%)
Aug 30, 2019 67.14 67.67 66.91 67.02 3,897,600 +0.51(+0.77%)
Aug 29, 2019 65.90 67.00 65.85 66.51 4,669,864 +1.12(+1.71%)
Aug 28, 2019 64.25 65.41 64.07 65.39 3,703,220 +0.98(+1.52%)
Aug 27, 2019 65.53 65.65 64.41 64.41 3,526,938 -0.62(-0.95%)
Aug 26, 2019 65.24 65.65 64.53 65.03 3,951,987 +0.41(+0.63%)
Aug 23, 2019 65.70 66.25 64.27 64.62 5,330,500 -1.52(-2.30%)
Aug 22, 2019 65.74 66.76 65.39 66.14 5,539,260 +0.80(+1.22%)
Aug 21, 2019 65.23 65.57 64.86 65.34 3,416,985 +0.55(+0.85%)
Aug 20, 2019 65.06 65.33 64.73 64.79 3,311,331 -0.50(-0.77%)
Aug 19, 2019 66.13 66.42 65.17 65.29 3,568,974 +0.20(+0.31%)
Aug 16, 2019 65.04 65.50 64.64 65.09 3,869,000 +0.68(+1.06%)
Aug 15, 2019 64.58 64.90 63.97 64.41 3,046,464 -0.17(-0.26%)
Aug 14, 2019 65.43 65.89 64.46 64.58 4,464,007 -1.77(-2.67%)
Aug 13, 2019 65.42 67.20 65.17 66.35 5,073,682 +0.52(+0.79%)
Aug 12, 2019 66.04 66.24 65.26 65.83 4,534,492 -0.74(-1.11%)
Aug 09, 2019 66.21 66.85 65.97 66.57 3,959,200 -0.17(-0.25%)
Aug 08, 2019 65.81 66.95 65.72 66.74 3,608,766 +0.85(+1.29%)
Aug 07, 2019 65.22 66.29 64.79 65.89 7,397,382 -0.60(-0.90%)
Aug 06, 2019 65.68 66.84 65.24 66.49 5,499,310 +1.38(+2.12%)
Aug 05, 2019 65.94 65.95 64.62 65.11 8,096,671 -2.01(-2.99%)
Aug 02, 2019 67.65 67.75 66.43 67.12 6,322,400 -0.66(-0.97%)
Aug 01, 2019 69.97 70.41 67.30 67.78 7,852,196 -2.62(-3.72%)
Jul 31, 2019 70.47 71.25 69.71 70.40 6,599,780 +0.19(+0.27%)
Jul 30, 2019 69.05 70.36 68.92 70.21 4,523,102 +0.59(+0.85%)
Jul 29, 2019 68.80 69.93 68.77 69.62 4,182,271 +0.66(+0.96%)
Jul 26, 2019 69.52 69.74 68.84 68.96 5,806,400 -0.49(-0.71%)
Jul 25, 2019 69.01 70.14 68.68 69.45 6,220,113 +0.23(+0.33%)
Jul 24, 2019 69.19 70.35 68.28 69.22 7,694,390 -0.72(-1.03%)
Jul 23, 2019 71.35 71.35 69.71 69.94 6,834,206 -0.98(-1.38%)
Jul 22, 2019 70.20 71.14 70.00 70.92 5,708,912 +0.61(+0.87%)
Jul 19, 2019 72.00 72.67 70.21 70.31 7,970,500 -1.52(-2.12%)
Jul 18, 2019 71.43 71.93 69.50 71.83 13,671,772 +0.45(+0.63%)
Jul 17, 2019 73.35 73.65 70.06 71.38 34,589,106 -8.17(-10.27%)
Jul 16, 2019 78.40 80.23 78.40 79.55 8,619,129 +1.05(+1.34%)
Jul 15, 2019 78.53 78.60 77.95 78.50 3,433,124 -0.08(-0.10%)
Jul 12, 2019 77.48 78.76 77.33 78.58 3,416,900 +1.33(+1.72%)
Jul 11, 2019 76.64 77.78 76.37 77.25 2,729,987 +0.67(+0.87%)
Jul 10, 2019 76.90 77.12 76.29 76.58 3,037,927 -0.12(-0.16%)
Jul 09, 2019 76.98 77.05 76.33 76.70 3,394,819 -0.52(-0.67%)
Jul 08, 2019 78.10 78.25 76.88 77.22 2,894,274 -1.18(-1.51%)
Jul 05, 2019 78.25 78.55 77.41 78.40 2,489,200 -0.28(-0.36%)
Jul 03, 2019 78.37 78.93 78.32 78.68 1,306,100 +0.40(+0.51%)
Jul 02, 2019 78.50 78.60 77.73 78.28 2,994,502 -0.29(-0.36%)
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