CSX: Historical Prices for C S X CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	48.29	48.75	48.15	48.62	4,287,000	48.62
19-Nov-09	49.72	49.80	48.74	49.14	5,019,300	49.14
18-Nov-09	49.87	50.01	49.50	50.00	2,924,900	50.00
17-Nov-09	49.52	50.15	49.31	50.02	4,231,600	50.02
16-Nov-09	49.21	49.82	49.15	49.60	5,226,100	49.60
13-Nov-09	48.49	49.10	48.49	48.95	4,677,600	48.95
12-Nov-09	48.59	49.05	48.06	48.30	4,605,900	48.30
11-Nov-09	48.43	48.58	47.89	48.22	3,079,400	48.22
10-Nov-09	48.09	48.52	47.48	47.75	3,846,300	47.75
9-Nov-09	48.31	48.76	47.81	48.46	5,801,300	48.46
6-Nov-09	46.37	48.14	46.37	47.69	4,926,000	47.69
5-Nov-09	45.72	46.97	45.66	46.89	4,171,500	46.89
4-Nov-09	46.13	46.36	45.28	45.47	6,336,200	45.47
3-Nov-09	45.72	46.10	45.10	45.97	14,074,800	45.97
2-Nov-09	42.29	43.69	42.20	42.84	5,688,200	42.84
30-Oct-09	43.12	43.71	41.81	42.18	5,347,600	42.18
29-Oct-09	42.54	43.50	42.33	43.20	4,304,500	43.20
28-Oct-09	42.63	43.75	41.88	41.96	6,108,500	41.96
27-Oct-09	43.50	43.94	42.19	42.56	5,947,300	42.56
26-Oct-09	43.69	44.72	43.41	43.53	5,035,800	43.53
23-Oct-09	45.37	45.42	43.02	43.32	9,545,400	43.32
22-Oct-09	45.59	46.08	44.55	45.97	5,276,300	45.97
21-Oct-09	46.31	47.16	45.32	45.46	4,848,800	45.46
20-Oct-09	46.79	46.87	46.14	46.46	4,308,500	46.46
19-Oct-09	46.91	47.01	46.52	46.84	4,098,400	46.84
16-Oct-09	46.19	46.84	45.57	46.77	4,890,700	46.77
15-Oct-09	46.69	47.25	46.00	46.65	4,249,500	46.65
14-Oct-09	46.37	47.25	45.12	47.06	10,194,400	47.06
13-Oct-09	45.08	45.15	43.85	44.28	4,857,500	44.28
12-Oct-09	44.83	45.21	44.54	44.91	3,835,800	44.91
9-Oct-09	44.30	44.46	43.82	44.46	5,373,600	44.46
8-Oct-09	43.49	44.48	43.35	44.13	5,396,200	44.13
7-Oct-09	42.39	42.92	42.06	42.80	3,573,000	42.80
6-Oct-09	42.98	43.58	42.21	42.72	4,749,600	42.72
5-Oct-09	41.96	42.74	41.43	42.60	5,073,700	42.60
2-Oct-09	41.22	42.20	40.67	41.65	4,080,600	41.65
1-Oct-09	41.92	42.42	41.60	41.77	6,021,500	41.77
30-Sep-09	43.17	43.47	41.56	41.86	7,172,900	41.86
29-Sep-09	43.95	44.00	42.88	43.07	3,628,100	43.07
28-Sep-09	43.26	44.20	42.95	43.76	4,321,700	43.76
25-Sep-09	43.88	44.18	42.50	42.82	5,184,000	42.82
24-Sep-09	44.89	45.35	43.41	44.21	4,899,200	44.21
23-Sep-09	46.05	46.25	44.62	44.67	4,994,500	44.67
22-Sep-09	46.26	46.46	45.61	45.85	4,546,400	45.85
21-Sep-09	44.85	46.35	44.54	45.46	5,904,900	45.46
18-Sep-09	45.36	45.79	44.70	45.26	5,067,600	45.26
17-Sep-09	45.56	45.81	44.67	45.12	7,244,100	45.12
16-Sep-09	47.35	47.35	44.82	45.81	8,707,300	45.81
15-Sep-09	46.35	47.11	45.43	46.80	6,591,500	46.80
14-Sep-09	46.47	47.32	46.19	47.08	5,261,200	47.08
11-Sep-09	48.66	48.85	46.21	46.93	8,757,600	46.93
10-Sep-09	46.99	48.34	46.95	48.17	5,501,500	48.17
9-Sep-09	45.93	47.58	45.55	46.93	7,417,800	46.93
8-Sep-09	45.99	46.20	45.39	45.61	5,582,600	45.61
4-Sep-09	44.41	45.70	43.78	45.29	4,315,700	45.29
3-Sep-09	42.47	44.46	41.98	44.42	6,295,100	44.42
2-Sep-09	41.76	42.25	41.10	41.73	3,737,700	41.73
1-Sep-09	42.32	43.36	41.76	41.94	5,809,100	41.94
31-Aug-09	43.28	43.29	42.15	42.50	4,458,000	42.50
28-Aug-09	43.91	44.20	42.94	43.73	3,771,400	43.73
27-Aug-09	42.96	43.73	41.72	43.46	5,906,600	43.46
27-Aug-09	$ 0.22 Dividend
26-Aug-09	44.44	44.47	42.85	43.05	7,429,600	42.83
25-Aug-09	45.04	45.77	44.40	44.44	4,952,100	44.21
24-Aug-09	45.24	45.80	44.18	44.50	6,051,800	44.27
21-Aug-09	44.59	45.34	44.13	45.06	4,026,800	44.83
20-Aug-09	43.38	44.44	43.16	44.22	4,415,700	43.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions