Breaking News Bar

Business News and Information

CSX Corp (NQ: CSX )

32.91 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 32.79 32.99 32.51 32.89 10,950,015 +0.08(+0.24%)
Jul 23, 2021 32.39 32.86 32.38 32.81 10,394,960 +0.14(+0.43%)
Jul 22, 2021 32.78 33.27 32.59 32.67 14,926,675 +1.10(+3.48%)
Jul 21, 2021 31.24 31.72 31.24 31.57 11,330,755 +0.39(+1.25%)
Jul 20, 2021 30.88 31.43 30.86 31.18 11,295,397 +0.36(+1.17%)
Jul 19, 2021 31.04 31.17 30.64 30.82 13,503,709 -0.69(-2.19%)
Jul 16, 2021 31.76 31.97 31.41 31.51 13,642,514 -0.30(-0.94%)
Jul 15, 2021 31.45 31.96 31.45 31.81 12,351,025 +0.17(+0.54%)
Jul 14, 2021 31.82 31.96 31.57 31.64 11,147,211 -0.06(-0.19%)
Jul 13, 2021 31.58 31.92 31.58 31.70 8,716,582 -0.04(-0.13%)
Jul 12, 2021 31.86 32.00 31.52 31.74 8,437,857 -0.09(-0.28%)
Jul 09, 2021 31.62 31.95 31.59 31.83 15,171,268 +0.88(+2.84%)
Jul 08, 2021 32.10 32.20 30.84 30.95 24,348,789 -2.03(-6.16%)
Jul 07, 2021 32.30 33.04 32.29 32.98 12,646,525 +0.58(+1.79%)
Jul 06, 2021 32.47 32.56 31.97 32.40 10,507,400 -0.18(-0.55%)
Jul 02, 2021 32.38 32.79 32.24 32.58 11,422,699 +0.30(+0.93%)
Jul 01, 2021 32.21 32.45 32.06 32.28 10,988,188 +0.20(+0.62%)
Jun 30, 2021 31.95 32.13 31.57 32.08 15,063,127 +0.52(+1.65%)
Jun 29, 2021 32.32 32.43 31.36 31.56 18,270,071 -63.76(-66.89%)
Jun 28, 2021 95.85 96.24 94.92 95.32 4,399,247 -0.59(-0.62%)
Jun 25, 2021 95.25 96.42 95.25 95.91 3,499,533 +0.76(+0.80%)
Jun 24, 2021 94.90 95.31 94.31 95.15 4,140,570 +0.49(+0.52%)
Jun 23, 2021 95.05 95.30 94.51 94.66 3,497,546 -0.62(-0.65%)
Jun 22, 2021 95.74 95.99 95.16 95.28 2,981,196 -0.53(-0.55%)
Jun 21, 2021 95.30 96.38 95.19 95.81 3,548,767 +1.06(+1.12%)
Jun 18, 2021 95.23 95.68 94.54 94.75 6,578,177 -1.50(-1.56%)
Jun 17, 2021 97.22 97.47 95.65 96.25 3,385,292 -0.98(-1.01%)
Jun 16, 2021 98.50 98.54 96.90 97.23 3,761,443 -1.18(-1.20%)
Jun 15, 2021 98.04 98.62 97.40 98.41 4,237,922 +1.12(+1.15%)
Jun 14, 2021 97.39 97.71 96.58 97.29 2,872,245 +0.06(+0.06%)
Jun 11, 2021 97.26 97.47 96.81 97.23 2,961,124 +0.56(+0.58%)
Jun 10, 2021 98.04 98.37 96.62 96.67 3,842,273 -1.15(-1.18%)
Jun 09, 2021 98.13 98.47 97.54 97.82 2,903,571 -0.33(-0.34%)
Jun 08, 2021 98.06 98.67 97.07 98.15 4,981,995 +0.08(+0.08%)
Jun 07, 2021 99.79 100.10 98.04 98.07 3,127,906 -1.55(-1.56%)
Jun 04, 2021 100.50 100.50 98.93 99.62 2,626,910 -0.08(-0.08%)
Jun 03, 2021 98.80 100.53 98.56 99.70 3,164,498 +0.12(+0.12%)
Jun 02, 2021 100.46 100.75 99.48 99.58 2,644,833 -0.72(-0.72%)
Jun 01, 2021 100.56 101.15 100.21 100.30 3,043,356 +0.18(+0.18%)
May 28, 2021 100.11 100.40 99.75 100.12 2,017,541 +0.28(+0.28%)
May 27, 2021 100.55 101.14 99.81 99.84 4,087,965 -0.60(-0.60%)
May 26, 2021 99.12 100.62 99.07 100.44 4,435,327 +1.37(+1.38%)
May 25, 2021 99.37 100.38 98.85 99.07 2,724,032 -0.28(-0.28%)
May 24, 2021 99.20 99.61 98.58 99.35 2,810,264 +1.06(+1.08%)
May 21, 2021 98.56 99.57 97.82 98.29 4,004,207 +0.01(+0.01%)
May 20, 2021 98.07 98.81 97.43 98.28 3,441,701 -0.08(-0.08%)
May 19, 2021 97.87 98.58 97.07 98.36 3,907,791 -0.54(-0.55%)
May 18, 2021 100.28 100.50 98.84 98.90 3,822,409 -1.50(-1.49%)
May 17, 2021 101.81 102.32 99.85 100.40 5,368,807 -1.31(-1.29%)
May 14, 2021 101.55 102.52 101.22 101.71 3,593,158 +0.98(+0.97%)
May 13, 2021 99.52 101.26 99.26 100.73 5,057,719 +1.09(+1.09%)
May 12, 2021 100.94 101.50 99.49 99.64 3,785,777 -1.90(-1.87%)
May 11, 2021 102.58 102.88 101.32 101.54 4,711,476 -1.62(-1.57%)
May 10, 2021 103.63 104.87 103.10 103.16 3,420,342 +0.03(+0.03%)
May 07, 2021 102.34 103.53 101.86 103.13 2,461,061 +0.57(+0.56%)
May 06, 2021 101.83 102.61 101.57 102.56 2,778,176 +1.36(+1.34%)
May 05, 2021 101.95 102.36 101.00 101.20 2,927,330 -0.45(-0.44%)
May 04, 2021 101.08 102.04 100.88 101.65 4,043,786 +0.27(+0.27%)
May 03, 2021 101.54 102.08 101.24 101.38 2,387,792 +0.63(+0.63%)
Apr 30, 2021 101.07 101.77 100.54 100.75 4,600,900 -0.44(-0.43%)
Apr 29, 2021 102.00 102.00 99.89 101.19 4,490,125 -0.31(-0.31%)
Apr 28, 2021 101.59 102.50 101.35 101.50 4,255,286 -0.42(-0.41%)
Apr 27, 2021 102.10 102.29 101.40 101.92 3,345,234 -0.40(-0.39%)
Apr 26, 2021 103.03 103.64 102.20 102.32 3,264,523 -0.79(-0.77%)
Apr 23, 2021 101.80 103.61 101.46 103.11 3,182,400 +1.29(+1.27%)
Apr 22, 2021 101.72 103.74 101.30 101.82 5,154,627 -0.87(-0.85%)
Apr 21, 2021 98.93 103.36 98.77 102.69 7,214,330 +4.24(+4.31%)
Apr 20, 2021 100.17 101.35 98.07 98.45 5,132,084 -0.26(-0.26%)
Apr 19, 2021 98.40 98.85 97.97 98.71 2,705,558 +0.07(+0.07%)
Apr 16, 2021 99.65 99.75 98.18 98.64 3,810,200 -0.23(-0.23%)
Apr 15, 2021 98.71 99.34 98.31 98.87 2,941,902 +0.51(+0.52%)
Apr 14, 2021 98.00 98.57 97.64 98.36 3,211,171 +0.56(+0.57%)
Apr 13, 2021 98.08 98.46 97.19 97.80 2,150,935 -0.81(-0.82%)
Apr 12, 2021 97.64 98.78 97.10 98.61 2,243,498 +0.32(+0.33%)
Apr 09, 2021 96.85 98.49 96.65 98.29 2,152,300 +1.81(+1.88%)
Apr 08, 2021 97.20 97.20 96.34 96.48 2,520,640 -0.47(-0.48%)
Apr 07, 2021 97.59 97.63 96.48 96.95 2,013,647 -0.16(-0.16%)
Apr 06, 2021 98.32 98.52 97.07 97.11 3,020,352 -1.46(-1.48%)
Apr 05, 2021 98.14 98.85 97.64 98.57 2,413,024 +1.31(+1.35%)
Apr 01, 2021 97.09 97.34 96.35 97.26 2,679,600 +0.84(+0.87%)
Mar 31, 2021 95.66 97.09 95.66 96.42 3,421,896 +0.05(+0.05%)
Mar 30, 2021 96.01 97.30 95.96 96.37 3,471,870 -0.24(-0.25%)
Mar 29, 2021 97.93 98.08 96.04 96.61 4,585,296 -1.05(-1.08%)
Mar 26, 2021 95.73 97.73 95.39 97.66 3,135,600 +2.12(+2.22%)
Mar 25, 2021 93.86 95.83 93.02 95.54 3,258,218 +1.37(+1.45%)
Mar 24, 2021 93.19 95.28 93.02 94.17 4,092,720 +1.25(+1.35%)
Mar 23, 2021 93.47 94.89 92.61 92.92 3,564,064 -0.86(-0.92%)
Mar 22, 2021 94.81 95.20 93.23 93.78 6,986,792 +3.01(+3.32%)
Mar 19, 2021 92.85 93.00 90.48 90.77 10,785,900 -1.74(-1.88%)
Mar 18, 2021 91.46 93.17 91.41 92.51 4,142,267 +0.37(+0.40%)
Mar 17, 2021 91.79 92.70 91.01 92.14 3,874,970 +0.20(+0.22%)
Mar 16, 2021 93.77 93.87 91.44 91.94 3,024,480 -1.54(-1.65%)
Mar 15, 2021 93.65 93.98 92.25 93.48 2,715,002 -0.37(-0.39%)
Mar 12, 2021 93.58 94.28 93.49 93.85 2,237,100 +0.03(+0.03%)
Mar 11, 2021 94.12 94.89 93.65 93.82 3,796,882 +0.23(+0.25%)
Mar 10, 2021 92.88 94.16 92.50 93.59 2,558,412 +0.85(+0.92%)
Mar 09, 2021 93.32 94.04 92.68 92.74 2,855,171 +0.21(+0.23%)
Mar 08, 2021 91.79 94.44 91.60 92.53 3,497,561 +0.90(+0.98%)
Mar 05, 2021 89.54 91.86 87.93 91.63 3,077,700 +3.37(+3.82%)
Mar 04, 2021 91.08 91.48 87.15 88.26 4,321,488 -2.83(-3.11%)
Mar 03, 2021 92.06 92.23 91.05 91.09 2,417,436 -1.07(-1.16%)
Mar 02, 2021 92.94 93.02 91.59 92.16 2,270,042 -0.77(-0.83%)
Mar 01, 2021 92.99 93.54 92.47 92.93 2,568,243 +1.38(+1.51%)
Feb 26, 2021 92.55 92.90 91.08 91.55 3,844,100 -0.64(-0.69%)
Feb 25, 2021 93.32 93.34 91.73 92.19 4,504,911 -1.18(-1.26%)
Feb 24, 2021 91.08 93.91 90.97 93.37 2,712,242 +1.68(+1.83%)
Feb 23, 2021 92.69 93.71 91.02 91.69 3,785,925 -0.89(-0.96%)
Feb 22, 2021 91.58 93.56 91.33 92.58 4,420,292 +0.49(+0.53%)
Feb 19, 2021 90.21 92.35 90.09 92.09 3,294,300 +2.07(+2.30%)
Feb 18, 2021 89.32 90.49 88.60 90.02 3,621,466 +0.03(+0.03%)
Feb 17, 2021 90.30 90.71 89.10 89.99 3,321,126 -0.76(-0.84%)
Feb 16, 2021 90.59 91.12 90.09 90.75 4,949,920 +0.61(+0.68%)
Feb 12, 2021 88.60 90.41 88.60 90.14 3,345,500 +1.39(+1.57%)
Feb 11, 2021 88.94 89.16 87.67 88.75 3,919,087 +0.57(+0.65%)
Feb 10, 2021 89.16 89.39 87.62 88.18 3,179,010 -0.29(-0.33%)
Feb 09, 2021 86.81 88.71 86.01 88.47 3,702,270 +1.21(+1.39%)
Feb 08, 2021 88.27 88.53 86.97 87.26 5,056,086 -1.29(-1.46%)
Feb 05, 2021 89.44 89.53 88.50 88.55 3,112,700 +0.13(+0.15%)
Feb 04, 2021 89.33 89.79 87.87 88.42 4,014,000 -0.90(-1.01%)
Feb 03, 2021 89.56 90.02 89.07 89.32 3,197,694 -0.32(-0.36%)
Feb 02, 2021 87.57 90.16 87.15 89.64 3,943,616 +2.59(+2.98%)
Feb 01, 2021 86.18 87.57 86.18 87.05 4,268,109 +1.30(+1.51%)
Jan 29, 2021 86.01 87.50 85.53 85.75 5,596,300 -0.94(-1.09%)
Jan 28, 2021 84.81 87.81 84.43 86.70 5,112,128 +2.81(+3.35%)
Jan 27, 2021 85.34 85.91 83.11 83.89 6,883,634 -2.94(-3.39%)
Jan 26, 2021 87.96 88.74 86.60 86.83 3,766,095 -1.05(-1.19%)
Jan 25, 2021 87.73 88.07 85.88 87.88 5,045,057 +0.24(+0.27%)
Jan 22, 2021 89.46 90.49 87.53 87.64 6,615,300 -3.97(-4.33%)
Jan 21, 2021 92.59 92.78 91.19 91.61 4,306,273 -1.60(-1.72%)
Jan 20, 2021 93.00 93.34 92.11 93.21 4,377,024 +0.55(+0.59%)
Jan 19, 2021 93.73 94.35 92.54 92.66 3,103,657 -0.76(-0.81%)
Jan 15, 2021 93.17 93.83 91.90 93.42 4,171,100 -0.07(-0.07%)
Jan 14, 2021 94.71 94.85 93.28 93.49 3,286,190 -1.15(-1.22%)
Jan 13, 2021 95.75 95.98 94.05 94.64 5,135,613 -1.25(-1.30%)
Jan 12, 2021 95.14 96.45 94.75 95.89 3,170,295 -0.10(-0.10%)
Jan 11, 2021 95.44 97.54 95.12 95.99 4,092,065 +0.15(+0.16%)
Jan 08, 2021 93.86 96.27 93.86 95.84 4,176,800 +1.81(+1.92%)
Jan 07, 2021 92.70 94.46 92.06 94.03 3,895,153 +2.17(+2.36%)
Jan 06, 2021 89.28 92.03 89.24 91.86 4,487,867 +2.38(+2.66%)
Jan 05, 2021 87.88 90.09 87.81 89.48 3,454,633 +1.49(+1.69%)
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