CSX - CSX Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 201858.0858.1657.2657.4957.497,487,300
18 Jan 201857.7158.2457.5958.0558.056,911,300
17 Jan 201857.1558.2256.6057.6957.6911,145,600
16 Jan 201859.8760.0457.9758.1358.1310,054,900
12 Jan 201858.6359.3758.6359.2559.254,744,200
11 Jan 201858.6258.9858.4558.6958.695,460,700
10 Jan 201859.1259.2658.2458.4858.486,474,300
09 Jan 201858.7859.7658.6059.2659.265,862,400
08 Jan 201857.3458.9757.3458.7458.746,224,700
05 Jan 201857.5857.9556.9257.7257.726,308,800
04 Jan 201857.3557.9656.6456.7856.785,840,300
03 Jan 201856.1657.2556.0657.0557.057,735,800
02 Jan 201855.6356.6355.0256.3456.345,881,300
29 Dec 201755.0055.3754.9455.0155.013,135,700
28 Dec 201755.3655.4654.4755.0055.004,310,800
27 Dec 201755.0955.4154.7655.1455.146,914,100
26 Dec 201755.0755.3754.7754.8754.874,403,300
22 Dec 201754.8655.2954.6155.0055.005,647,200
21 Dec 201755.8556.0854.8254.8854.889,212,300
20 Dec 201755.3555.9055.0055.4155.4110,416,200
19 Dec 201753.9354.9553.4054.8554.859,924,800
18 Dec 201751.7053.7151.5053.5953.5928,695,500
15 Dec 201752.0453.5951.6352.9352.9349,877,100
14 Dec 201757.7658.3257.1657.3157.317,152,600
13 Dec 201757.2958.3557.0757.6957.696,821,400
12 Dec 201757.0857.4056.4156.9856.985,624,600
11 Dec 201756.4056.9956.1856.9756.976,465,500
08 Dec 201756.3656.7556.2056.4656.463,918,300
07 Dec 201755.4756.4455.3756.1656.164,991,000
06 Dec 201755.8456.3455.5755.6355.635,744,600
05 Dec 201757.2657.3955.6955.7955.798,104,100
04 Dec 201756.4558.2556.4256.9956.9911,689,400
01 Dec 201755.2356.3254.8056.1456.1410,325,500
30 Nov 201755.4756.1754.1555.7555.7514,537,900
29 Nov 201751.9154.7251.5154.4454.4411,155,700
29 Nov 20170.2 Dividend
28 Nov 201750.6952.1850.4452.1351.936,799,100
27 Nov 201750.9151.0950.2250.6650.474,525,300
24 Nov 201750.8851.3250.6850.9050.702,446,300
22 Nov 201750.4051.2050.1351.0150.814,665,700
21 Nov 201749.7650.2449.5650.2250.033,796,200
20 Nov 201749.7549.9149.3049.7149.524,843,500
17 Nov 201749.9650.0749.5049.9249.736,174,100
16 Nov 201748.7150.1548.3450.1249.937,205,600
15 Nov 201749.2649.3448.2648.6348.445,287,100
14 Nov 201749.4649.6249.0049.4049.214,419,700
13 Nov 201749.3649.9748.7949.7549.564,913,600
10 Nov 201749.9750.3849.7750.0849.893,462,400
09 Nov 201751.1951.2550.1750.2350.045,455,500
08 Nov 201751.1551.8651.0251.4951.293,896,600
07 Nov 201751.1352.4250.8951.8251.625,507,400
06 Nov 201751.0551.2550.5951.1550.954,578,300
03 Nov 201751.6351.7451.1751.3151.114,002,200
02 Nov 201750.2251.6450.0951.6251.426,117,100
01 Nov 201750.7350.9649.7750.1549.966,119,800
31 Oct 201751.5851.6050.3950.4350.247,431,200
30 Oct 201752.4152.5551.2951.6051.406,320,400
27 Oct 201752.1253.2052.0052.5452.346,438,600
26 Oct 201752.4452.9450.6852.3552.1513,005,100
25 Oct 201754.4854.9952.7152.9252.727,776,900
24 Oct 201754.1654.9754.1554.3354.124,028,000
23 Oct 201754.5454.7654.1154.1253.914,514,800
20 Oct 201754.4554.9354.1154.5254.316,114,400
19 Oct 201753.1654.1253.0054.0653.855,174,100
18 Oct 201754.2954.9853.6053.6853.477,466,000
17 Oct 201752.2654.2852.1054.2354.029,782,300
16 Oct 201752.8053.2952.6152.8452.646,598,400
13 Oct 201753.7453.9452.7552.8352.633,946,700
12 Oct 201753.1953.8653.1253.5853.375,134,300
11 Oct 201752.1453.1052.0253.0852.884,600,200
10 Oct 201752.8852.9452.3552.3952.193,013,100
09 Oct 201752.4552.9052.3552.8152.613,060,600
06 Oct 201752.2652.3751.7952.3552.154,448,000
05 Oct 201751.9152.4051.5152.3552.155,032,900
04 Oct 201751.9952.2151.6451.8251.624,825,400
03 Oct 201752.6853.0451.9652.1251.926,922,000
02 Oct 201752.8153.4652.3852.7852.588,076,900
29 Sep 201753.6554.3053.2054.2654.054,581,500
28 Sep 201753.6554.0853.6053.6953.484,549,700
27 Sep 201753.7854.2353.6553.8353.625,078,900
26 Sep 201753.3453.7553.1153.5853.375,054,200
25 Sep 201753.0453.3752.6753.3353.134,161,200
22 Sep 201752.5553.2352.3353.1052.903,796,100
21 Sep 201752.7653.0152.3852.8552.653,707,500
20 Sep 201751.8252.8451.6452.8152.614,503,500
19 Sep 201751.9552.1851.1851.7851.586,379,800
18 Sep 201752.4452.6951.8451.8551.655,646,400
15 Sep 201751.9052.5151.8652.4852.289,369,100
14 Sep 201751.8452.5151.6852.0851.885,714,800
13 Sep 201751.9852.1051.4852.0751.873,919,200
12 Sep 201752.0552.4151.7351.9251.724,385,200
11 Sep 201751.4652.1251.4352.0751.875,163,100
08 Sep 201751.4251.5550.7851.1450.945,629,100
07 Sep 201750.2651.5850.1051.4751.278,642,900
06 Sep 201749.1351.3449.0750.2150.029,366,300
05 Sep 201749.6749.6948.6948.9948.807,732,400
01 Sep 201750.3850.5849.7649.7849.594,534,600
31 Aug 201750.3950.8649.7950.2050.015,919,600
30 Aug 201749.6950.6649.5050.4150.226,197,500
29 Aug 201749.0049.9248.9049.7849.595,913,000
*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