CSX Corp (NQ: CSX )

98.71 USD +0.07 (+0.07%)
Official Closing Price Updated: 7:45 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 92.99 93.54 92.47 92.93 2,568,243 +1.38(+1.51%)
Feb 26, 2021 92.55 92.90 91.08 91.55 3,844,100 -0.64(-0.69%)
Feb 25, 2021 93.32 93.34 91.73 92.19 4,504,911 -1.18(-1.26%)
Feb 24, 2021 91.08 93.91 90.97 93.37 2,712,242 +1.68(+1.83%)
Feb 23, 2021 92.69 93.71 91.02 91.69 3,785,925 -0.89(-0.96%)
Feb 22, 2021 91.58 93.56 91.33 92.58 4,420,292 +0.49(+0.53%)
Feb 19, 2021 90.21 92.35 90.09 92.09 3,294,300 +2.07(+2.30%)
Feb 18, 2021 89.32 90.49 88.60 90.02 3,621,466 +0.03(+0.03%)
Feb 17, 2021 90.30 90.71 89.10 89.99 3,321,126 -0.76(-0.84%)
Feb 16, 2021 90.59 91.12 90.09 90.75 4,949,920 +0.61(+0.68%)
Feb 12, 2021 88.60 90.41 88.60 90.14 3,345,500 +1.39(+1.57%)
Feb 11, 2021 88.94 89.16 87.67 88.75 3,919,087 +0.57(+0.65%)
Feb 10, 2021 89.16 89.39 87.62 88.18 3,179,010 -0.29(-0.33%)
Feb 09, 2021 86.81 88.71 86.01 88.47 3,702,270 +1.21(+1.39%)
Feb 08, 2021 88.27 88.53 86.97 87.26 5,056,086 -1.29(-1.46%)
Feb 05, 2021 89.44 89.53 88.50 88.55 3,112,700 +0.13(+0.15%)
Feb 04, 2021 89.33 89.79 87.87 88.42 4,014,000 -0.90(-1.01%)
Feb 03, 2021 89.56 90.02 89.07 89.32 3,197,694 -0.32(-0.36%)
Feb 02, 2021 87.57 90.16 87.15 89.64 3,943,616 +2.59(+2.98%)
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.