CSX - CSX Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Jul 201864.6165.3664.4864.7164.714,937,000
12 Jul 201865.3865.5964.4664.6864.686,348,000
11 Jul 201865.6965.6964.3564.8164.814,162,000
10 Jul 201866.6966.6965.2866.0566.053,748,400
09 Jul 201865.3266.6765.2866.5066.504,535,200
06 Jul 201864.5865.3264.1665.0065.002,786,600
05 Jul 201864.2964.6363.8664.3664.363,685,300
03 Jul 201864.4264.6963.7463.8563.851,738,800
02 Jul 201863.5464.5163.2764.2664.263,186,200
29 Jun 201863.9464.5763.6763.7863.785,002,200
28 Jun 201863.8864.1162.7263.5963.595,293,700
27 Jun 201864.1865.4263.7863.7863.785,115,200
26 Jun 201863.9964.5663.9964.1864.183,653,000
25 Jun 201864.6964.9263.4664.0864.084,684,400
22 Jun 201864.6965.2364.5764.7864.788,645,700
21 Jun 201864.7564.9563.8664.0564.054,697,100
20 Jun 201865.0065.2064.5964.8764.873,337,000
19 Jun 201865.2865.5264.7064.8364.835,967,600
18 Jun 201866.0466.5465.8566.1166.113,477,200
15 Jun 201865.9666.7765.2666.6566.658,033,200
14 Jun 201866.4066.6465.6565.8965.894,055,000
13 Jun 201866.7567.0865.8666.1366.134,886,900
12 Jun 201867.2567.6966.6766.7566.754,210,700
11 Jun 201867.0767.6666.6067.2867.285,123,500
08 Jun 201865.9067.1465.7567.0767.075,162,700
07 Jun 201865.3365.8065.1065.7565.755,641,000
06 Jun 201864.7565.3464.1465.3365.332,864,100
05 Jun 201864.6864.9563.7464.6964.693,576,800
04 Jun 201865.6165.8264.3864.6964.693,903,300
01 Jun 201865.2265.9565.1265.4465.444,422,000
31 May 201865.5665.9064.4864.6564.656,681,200
30 May 201864.3765.9364.2965.6465.644,722,800
30 May 20180.22 Dividend
29 May 201864.1164.4763.6264.2264.003,794,800
25 May 201864.4464.8264.3364.6864.463,847,500
24 May 201863.6364.6563.5364.4364.213,698,300
23 May 201863.0063.6062.6263.5563.333,044,000
22 May 201864.1164.5463.4263.4763.253,447,600
21 May 201864.0564.6763.8964.0163.793,194,200
18 May 201863.5563.9863.1363.7663.542,702,400
17 May 201863.0964.0763.0463.5263.303,052,900
16 May 201862.6463.6462.6163.2863.064,475,600
15 May 201862.3362.8261.8962.6162.403,314,300
14 May 201863.7963.7962.7062.9062.683,419,100
11 May 201862.9663.8862.8063.0962.874,599,200
10 May 201862.7963.0362.0762.8162.594,329,200
09 May 201860.8662.4560.6362.2562.046,151,900
08 May 201860.3361.1760.1460.5760.365,020,900
07 May 201860.2660.7560.1260.5060.293,622,800
04 May 201858.6960.4158.5859.9759.764,186,100
03 May 201859.1059.5257.9759.0958.895,613,200
02 May 201859.6460.3959.2259.3859.185,144,800
01 May 201859.2960.1059.0359.8559.644,936,900
30 Apr 201860.5761.0759.3859.3959.195,228,900
27 Apr 201859.0260.3659.0260.2860.074,434,900
26 Apr 201859.5160.2558.8659.2459.046,698,900
25 Apr 201859.2860.1858.9359.9959.786,057,300
24 Apr 201860.6261.1158.5759.1958.995,202,100
23 Apr 201860.1860.6859.9560.3460.135,995,600
20 Apr 201860.9861.5059.9460.0459.835,486,700
19 Apr 201861.1061.4260.3461.1960.987,502,400
18 Apr 201859.1961.1759.1961.0160.8020,293,600
17 Apr 201856.4957.1556.1056.5756.386,937,000
16 Apr 201856.1856.6755.9556.4156.228,621,800
13 Apr 201856.3356.6255.3955.5955.404,956,400
12 Apr 201855.4056.4755.2256.1155.927,446,500
11 Apr 201854.9555.3554.6555.0154.824,951,800
10 Apr 201855.3155.7954.9955.2655.075,123,500
09 Apr 201854.6355.4454.3654.4254.234,604,500
06 Apr 201855.0655.3553.5354.3554.165,405,300
05 Apr 201855.7856.0455.0155.6055.414,924,700
04 Apr 201854.8355.7554.4055.4755.286,046,200
03 Apr 201855.0856.0454.9055.7355.546,100,000
02 Apr 201855.4856.0053.9154.7454.555,791,200
29 Mar 201854.5256.3954.3155.7155.524,948,700
28 Mar 201854.8755.0053.7154.3154.127,638,100
27 Mar 201855.9656.5654.3754.7054.515,470,300
26 Mar 201855.2155.8754.3355.6555.465,647,400
23 Mar 201855.3356.2354.1954.2754.085,257,200
22 Mar 201856.4356.6455.1755.2955.105,113,300
21 Mar 201856.9257.7656.5456.9056.713,806,800
20 Mar 201857.0157.4656.7856.9756.773,595,000
19 Mar 201856.5856.9755.9156.6956.504,583,300
16 Mar 201856.8057.5156.5556.9256.738,754,200
15 Mar 201856.8557.0756.2656.7556.565,018,700
14 Mar 201857.8757.9256.5056.8356.645,209,400
13 Mar 201858.0758.4057.3457.4857.284,928,600
12 Mar 201857.9958.0557.3657.5957.394,071,100
09 Mar 201856.8258.0056.6058.0057.806,168,400
08 Mar 201856.3656.7755.3256.2556.064,660,400
07 Mar 201855.9556.7355.6856.2556.065,510,800
06 Mar 201856.5057.1555.7956.1455.957,768,000
05 Mar 201854.8356.4753.7856.3856.199,658,600
02 Mar 201854.3955.3553.5855.0454.8511,229,000
01 Mar 201853.9555.7453.1354.5254.3313,347,700
28 Feb 201855.0355.4253.6553.7253.549,933,500
28 Feb 20180.22 Dividend
27 Feb 201856.2456.9955.0955.1254.717,013,400
26 Feb 201856.2356.6955.6456.2155.796,677,500
23 Feb 201855.4555.8754.5855.8455.434,568,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes