CSX - CSX Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Apr 201860.6261.1158.5759.1959.195,200,600
23 Apr 201860.1860.6859.9560.3460.345,995,600
20 Apr 201860.9861.5059.9460.0460.045,486,700
19 Apr 201861.1061.4260.3461.1961.197,502,400
18 Apr 201859.1961.1759.1961.0161.0120,293,600
17 Apr 201856.4957.1556.1056.5756.576,937,000
16 Apr 201856.1856.6755.9556.4156.418,621,800
13 Apr 201856.3356.6255.3955.5955.594,956,400
12 Apr 201855.4056.4755.2256.1156.117,446,500
11 Apr 201854.9555.3554.6555.0155.014,951,800
10 Apr 201855.3155.7954.9955.2655.265,123,500
09 Apr 201854.6355.4454.3654.4254.424,604,500
06 Apr 201855.0655.3553.5354.3554.355,405,300
05 Apr 201855.7856.0455.0155.6055.604,924,700
04 Apr 201854.8355.7554.4055.4755.476,046,200
03 Apr 201855.0856.0454.9055.7355.736,100,000
02 Apr 201855.4856.0053.9154.7454.745,791,200
29 Mar 201854.5256.3954.3155.7155.714,948,700
28 Mar 201854.8755.0053.7154.3154.317,638,100
27 Mar 201855.9656.5654.3754.7054.705,470,300
26 Mar 201855.2155.8754.3355.6555.655,647,400
23 Mar 201855.3356.2354.1954.2754.275,257,200
22 Mar 201856.4356.6455.1755.2955.295,113,300
21 Mar 201856.9257.7656.5456.9056.903,806,800
20 Mar 201857.0157.4656.7856.9756.973,595,000
19 Mar 201856.5856.9755.9156.6956.694,583,300
16 Mar 201856.8057.5156.5556.9256.928,754,200
15 Mar 201856.8557.0756.2656.7556.755,018,700
14 Mar 201857.8757.9256.5056.8356.835,209,400
13 Mar 201858.0758.4057.3457.4857.484,928,600
12 Mar 201857.9958.0557.3657.5957.594,071,100
09 Mar 201856.8258.0056.6058.0058.006,168,400
08 Mar 201856.3656.7755.3256.2556.254,660,400
07 Mar 201855.9556.7355.6856.2556.255,510,800
06 Mar 201856.5057.1555.7956.1456.147,768,000
05 Mar 201854.8356.4753.7856.3856.389,658,600
02 Mar 201854.3955.3553.5855.0455.0411,229,000
01 Mar 201853.9555.7453.1354.5254.5213,347,700
28 Feb 201855.0355.4253.6553.7253.729,933,500
28 Feb 20180.22 Dividend
27 Feb 201856.2456.9955.0955.1254.907,013,400
26 Feb 201856.2356.6955.6456.2155.996,677,500
23 Feb 201855.4555.8754.5855.8455.624,568,100
22 Feb 201855.2755.6754.5454.9954.775,161,000
21 Feb 201854.6056.3754.4554.9654.745,810,700
20 Feb 201855.7355.9754.3254.5954.376,388,400
16 Feb 201855.6356.4255.3656.1055.887,596,300
15 Feb 201855.7255.9154.7355.5655.345,622,900
14 Feb 201853.2655.2353.1355.1554.939,448,700
13 Feb 201852.6953.7152.2053.5653.357,490,800
12 Feb 201851.5653.6051.3353.1652.9511,144,700
09 Feb 201850.8351.3548.4350.8950.6912,278,200
08 Feb 201852.9153.1650.4650.4750.277,798,100
07 Feb 201853.3854.3652.9452.9752.766,496,200
06 Feb 201851.2754.0050.1253.8253.6110,563,700
05 Feb 201854.8955.0451.9651.9951.789,070,200
02 Feb 201856.1956.3555.2055.2555.039,275,800
01 Feb 201856.1057.1056.0456.5856.354,079,100
31 Jan 201857.1857.7256.4056.7756.546,199,600
30 Jan 201857.2157.7656.4856.8656.636,402,000
29 Jan 201857.5658.0157.0457.2357.004,166,500
26 Jan 201856.3758.0156.1657.9157.686,081,900
25 Jan 201856.2956.7255.8756.1455.929,482,300
24 Jan 201857.3157.3156.1456.8756.646,557,000
23 Jan 201857.4457.6056.3757.1056.879,878,000
22 Jan 201857.6257.8156.9557.7357.506,000,200
19 Jan 201858.0858.1657.2657.4957.267,541,300
18 Jan 201857.7158.2457.5958.0557.826,911,300
17 Jan 201857.1558.2256.6057.6957.4611,145,600
16 Jan 201859.8760.0457.9758.1357.9010,054,900
12 Jan 201858.6359.3758.6359.2559.014,744,200
11 Jan 201858.6258.9858.4558.6958.465,460,700
10 Jan 201859.1259.2658.2458.4858.256,474,300
09 Jan 201858.7859.7658.6059.2659.025,862,400
08 Jan 201857.3458.9757.3458.7458.516,224,700
05 Jan 201857.5857.9556.9257.7257.496,308,800
04 Jan 201857.3557.9656.6456.7856.555,840,300
03 Jan 201856.1657.2556.0657.0556.827,735,800
02 Jan 201855.6356.6355.0256.3456.125,881,300
29 Dec 201755.0055.3754.9455.0154.793,135,700
28 Dec 201755.3655.4654.4755.0054.784,310,800
27 Dec 201755.0955.4154.7655.1454.926,914,100
26 Dec 201755.0755.3754.7754.8754.654,403,300
22 Dec 201754.8655.2954.6155.0054.785,647,200
21 Dec 201755.8556.0854.8254.8854.669,212,300
20 Dec 201755.3555.9055.0055.4155.1910,416,200
19 Dec 201753.9354.9553.4054.8554.639,924,800
18 Dec 201751.7053.7151.5053.5953.3828,695,500
15 Dec 201752.0453.5951.6352.9352.7249,877,100
14 Dec 201757.7658.3257.1657.3157.087,152,600
13 Dec 201757.2958.3557.0757.6957.466,821,400
12 Dec 201757.0857.4056.4156.9856.755,624,600
11 Dec 201756.4056.9956.1856.9756.746,465,500
08 Dec 201756.3656.7556.2056.4656.233,918,300
07 Dec 201755.4756.4455.3756.1655.944,991,000
06 Dec 201755.8456.3455.5755.6355.415,744,600
05 Dec 201757.2657.3955.6955.7955.578,104,100
04 Dec 201756.4558.2556.4256.9956.7611,689,400
01 Dec 201755.2356.3254.8056.1455.9210,325,500
30 Nov 201755.4756.1754.1555.7555.5314,537,900
*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