Breaking News Bar

Business News and Information

CSX Corp (NQ: CSX )

101.71 USD +0.98 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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