CSX - CSX Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Nov 201749.9650.0749.5049.9249.926,174,100
16 Nov 201748.7150.1548.3450.1250.127,205,600
15 Nov 201749.2649.3448.2648.6348.635,287,100
14 Nov 201749.4649.6249.0049.4049.404,419,700
13 Nov 201749.3649.9748.7949.7549.754,913,600
10 Nov 201749.9750.3849.7750.0850.083,462,400
09 Nov 201751.1951.2550.1750.2350.235,455,500
08 Nov 201751.1551.8651.0251.4951.493,896,600
07 Nov 201751.1352.4250.8951.8251.825,507,400
06 Nov 201751.0551.2550.5951.1551.154,578,300
03 Nov 201751.6351.7451.1751.3151.314,002,200
02 Nov 201750.2251.6450.0951.6251.626,117,100
01 Nov 201750.7350.9649.7750.1550.156,119,800
31 Oct 201751.5851.6050.3950.4350.437,431,200
30 Oct 201752.4152.5551.2951.6051.606,320,400
27 Oct 201752.1253.2052.0052.5452.546,438,600
26 Oct 201752.4452.9450.6852.3552.3513,005,100
25 Oct 201754.4854.9952.7152.9252.927,776,900
24 Oct 201754.1654.9754.1554.3354.334,028,000
23 Oct 201754.5454.7654.1154.1254.124,514,800
20 Oct 201754.4554.9354.1154.5254.526,114,400
19 Oct 201753.1654.1253.0054.0654.065,174,100
18 Oct 201754.2954.9853.6053.6853.687,466,000
17 Oct 201752.2654.2852.1054.2354.239,782,300
16 Oct 201752.8053.2952.6152.8452.846,598,400
13 Oct 201753.7453.9452.7552.8352.833,946,700
12 Oct 201753.1953.8653.1253.5853.585,134,300
11 Oct 201752.1453.1052.0253.0853.084,600,200
10 Oct 201752.8852.9452.3552.3952.393,013,100
09 Oct 201752.4552.9052.3552.8152.813,060,600
06 Oct 201752.2652.3751.7952.3552.354,448,000
05 Oct 201751.9152.4051.5152.3552.355,032,900
04 Oct 201751.9952.2151.6451.8251.824,825,400
03 Oct 201752.6853.0451.9652.1252.126,922,000
02 Oct 201752.8153.4652.3852.7852.788,076,900
29 Sep 201753.6554.3053.2054.2654.264,581,500
28 Sep 201753.6554.0853.6053.6953.694,549,700
27 Sep 201753.7854.2353.6553.8353.835,078,900
26 Sep 201753.3453.7553.1153.5853.585,054,200
25 Sep 201753.0453.3752.6753.3353.334,161,200
22 Sep 201752.5553.2352.3353.1053.103,796,100
21 Sep 201752.7653.0152.3852.8552.853,707,500
20 Sep 201751.8252.8451.6452.8152.814,503,500
19 Sep 201751.9552.1851.1851.7851.786,379,800
18 Sep 201752.4452.6951.8451.8551.855,646,400
15 Sep 201751.9052.5151.8652.4852.489,369,100
14 Sep 201751.8452.5151.6852.0852.085,714,800
13 Sep 201751.9852.1051.4852.0752.073,919,200
12 Sep 201752.0552.4151.7351.9251.924,385,200
11 Sep 201751.4652.1251.4352.0752.075,691,000
08 Sep 201751.4251.5550.7851.1451.145,629,100
07 Sep 201750.2651.5850.1051.4751.478,642,900
06 Sep 201749.1351.3449.0750.2150.219,366,300
05 Sep 201749.6749.6948.6948.9948.997,732,400
01 Sep 201750.3850.5849.7649.7849.784,534,600
31 Aug 201750.3950.8649.7950.2050.205,919,600
30 Aug 201749.6950.6649.5050.4150.416,197,500
29 Aug 201749.0049.9248.9049.7849.785,913,000
29 Aug 20170.2 Dividend
28 Aug 201749.0049.5748.9149.5049.305,519,200
25 Aug 201748.4249.1148.4148.8548.654,292,400
24 Aug 201749.0949.1948.1248.3848.185,472,900
23 Aug 201749.5649.7248.5148.8748.675,171,400
22 Aug 201749.0750.0048.9749.9249.725,843,500
21 Aug 201748.7048.8148.1148.7048.505,743,500
18 Aug 201748.6749.2948.1648.7848.586,910,800
17 Aug 201750.1150.3748.8748.8848.687,630,600
16 Aug 201751.3751.3850.3350.3850.185,794,000
15 Aug 201750.8951.1450.6351.1350.925,510,300
14 Aug 201750.6650.9550.5050.7550.545,931,300
11 Aug 201750.0850.7350.0850.2750.074,785,700
10 Aug 201750.4650.7649.7149.8449.647,081,800
09 Aug 201750.0350.7149.8350.7050.506,760,000
08 Aug 201749.4450.2249.2350.1449.947,443,200
07 Aug 201748.8149.7248.4549.6249.426,396,400
04 Aug 201749.4649.4748.6348.7448.546,482,700
03 Aug 201748.0049.3048.0049.2749.078,560,700
02 Aug 201748.3648.6447.9948.1447.958,841,200
01 Aug 201749.2949.4048.4148.6048.4012,204,500
31 Jul 201749.9550.1049.2849.3449.146,719,000
28 Jul 201749.3750.2448.8649.9949.799,918,400
27 Jul 201752.0952.1149.3150.0049.8015,549,900
26 Jul 201751.4552.4050.8652.0651.859,478,600
25 Jul 201750.9851.7850.9051.5651.358,340,500
24 Jul 201751.5451.9650.5550.8250.6113,998,200
21 Jul 201750.7351.8350.5151.6851.4712,033,200
20 Jul 201751.8852.1350.3350.8750.6622,332,400
19 Jul 201753.0553.1550.6851.8751.6629,960,600
18 Jul 201754.4954.8454.1654.6454.427,593,700
17 Jul 201755.0055.0054.3754.6254.403,910,500
14 Jul 201755.0055.2054.8555.0854.863,930,800
13 Jul 201755.1255.4854.8054.8354.612,749,100
12 Jul 201754.7255.4454.5855.1954.974,355,500
11 Jul 201754.8354.8753.9254.1453.924,556,200
10 Jul 201754.6555.2354.4054.8954.674,962,900
07 Jul 201754.7255.2854.3754.8554.634,172,500
06 Jul 201754.6355.0654.4454.5954.374,794,800
05 Jul 201754.5055.3154.4955.0954.874,603,600
03 Jul 201754.7555.0054.3954.4954.273,479,900
30 Jun 201754.7554.8653.9954.5654.345,874,500
*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