CSX - CSX Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201855.4555.8754.5855.8455.844,483,900
Feb 22, 201855.2755.6754.5454.9954.995,161,000
Feb 21, 201854.6056.3754.4554.9654.965,810,700
Feb 20, 201855.7355.9754.3254.5954.596,388,400
Feb 16, 201855.6356.4255.3656.1056.107,596,300
Feb 15, 201855.7255.9154.7355.5655.565,622,900
Feb 14, 201853.2655.2353.1355.1555.159,448,700
Feb 13, 201852.6953.7152.2053.5653.567,490,800
Feb 12, 201851.5653.6051.3353.1653.1611,144,700
Feb 09, 201850.8351.3548.4350.8950.8912,278,200
Feb 08, 201852.9153.1650.4650.4750.477,798,100
Feb 07, 201853.3854.3652.9452.9752.976,496,200
Feb 06, 201851.2754.0050.1253.8253.8210,563,700
Feb 05, 201854.8955.0451.9651.9951.999,070,200
Feb 02, 201856.1956.3555.2055.2555.259,275,800
Feb 01, 201856.1057.1056.0456.5856.584,079,100
Jan 31, 201857.1857.7256.4056.7756.776,199,600
Jan 30, 201857.2157.7656.4856.8656.866,402,000
Jan 29, 201857.5658.0157.0457.2357.234,166,500
Jan 26, 201856.3758.0156.1657.9157.916,081,900
Jan 25, 201856.2956.7255.8756.1456.149,482,300
Jan 24, 201857.3157.3156.1456.8756.876,557,000
Jan 23, 201857.4457.6056.3757.1057.109,878,000
Jan 22, 201857.6257.8156.9557.7357.736,000,200
Jan 19, 201858.0858.1657.2657.4957.497,541,300
Jan 18, 201857.7158.2457.5958.0558.056,911,300
Jan 17, 201857.1558.2256.6057.6957.6911,145,600
Jan 16, 201859.8760.0457.9758.1358.1310,054,900
Jan 12, 201858.6359.3758.6359.2559.254,744,200
Jan 11, 201858.6258.9858.4558.6958.695,460,700
Jan 10, 201859.1259.2658.2458.4858.486,474,300
Jan 09, 201858.7859.7658.6059.2659.265,862,400
Jan 08, 201857.3458.9757.3458.7458.746,224,700
Jan 05, 201857.5857.9556.9257.7257.726,308,800
Jan 04, 201857.3557.9656.6456.7856.785,840,300
Jan 03, 201856.1657.2556.0657.0557.057,735,800
Jan 02, 201855.6356.6355.0256.3456.345,881,300
Dec 29, 201755.0055.3754.9455.0155.013,135,700
Dec 28, 201755.3655.4654.4755.0055.004,310,800
Dec 27, 201755.0955.4154.7655.1455.146,914,100
Dec 26, 201755.0755.3754.7754.8754.874,403,300
Dec 22, 201754.8655.2954.6155.0055.005,647,200
Dec 21, 201755.8556.0854.8254.8854.889,212,300
Dec 20, 201755.3555.9055.0055.4155.4110,416,200
Dec 19, 201753.9354.9553.4054.8554.859,924,800
Dec 18, 201751.7053.7151.5053.5953.5928,695,500
Dec 15, 201752.0453.5951.6352.9352.9349,877,100
Dec 14, 201757.7658.3257.1657.3157.317,152,600
Dec 13, 201757.2958.3557.0757.6957.696,821,400
Dec 12, 201757.0857.4056.4156.9856.985,624,600
Dec 11, 201756.4056.9956.1856.9756.976,465,500
Dec 08, 201756.3656.7556.2056.4656.463,918,300
Dec 07, 201755.4756.4455.3756.1656.164,991,000
Dec 06, 201755.8456.3455.5755.6355.635,744,600
Dec 05, 201757.2657.3955.6955.7955.798,104,100
Dec 04, 201756.4558.2556.4256.9956.9911,689,400
Dec 01, 201755.2356.3254.8056.1456.1410,325,500
Nov 30, 201755.4756.1754.1555.7555.7514,537,900
Nov 29, 201751.9154.7251.5154.4454.4411,155,700
Nov 29, 20170.2 Dividend
Nov 28, 201750.6952.1850.4452.1351.936,799,100
Nov 27, 201750.9151.0950.2250.6650.474,525,300
Nov 24, 201750.8851.3250.6850.9050.702,446,300
Nov 22, 201750.4051.2050.1351.0150.814,665,700
Nov 21, 201749.7650.2449.5650.2250.033,796,200
Nov 20, 201749.7549.9149.3049.7149.524,843,500
Nov 17, 201749.9650.0749.5049.9249.736,174,100
Nov 16, 201748.7150.1548.3450.1249.937,205,600
Nov 15, 201749.2649.3448.2648.6348.445,287,100
Nov 14, 201749.4649.6249.0049.4049.214,419,700
Nov 13, 201749.3649.9748.7949.7549.564,913,600
Nov 10, 201749.9750.3849.7750.0849.893,462,400
Nov 09, 201751.1951.2550.1750.2350.045,455,500
Nov 08, 201751.1551.8651.0251.4951.293,896,600
Nov 07, 201751.1352.4250.8951.8251.625,507,400
Nov 06, 201751.0551.2550.5951.1550.954,578,300
Nov 03, 201751.6351.7451.1751.3151.114,002,200
Nov 02, 201750.2251.6450.0951.6251.426,117,100
Nov 01, 201750.7350.9649.7750.1549.966,119,800
Oct 31, 201751.5851.6050.3950.4350.247,431,200
Oct 30, 201752.4152.5551.2951.6051.406,320,400
Oct 27, 201752.1253.2052.0052.5452.346,438,600
Oct 26, 201752.4452.9450.6852.3552.1513,005,100
Oct 25, 201754.4854.9952.7152.9252.727,776,900
Oct 24, 201754.1654.9754.1554.3354.124,028,000
Oct 23, 201754.5454.7654.1154.1253.914,514,800
Oct 20, 201754.4554.9354.1154.5254.316,114,400
Oct 19, 201753.1654.1253.0054.0653.855,174,100
Oct 18, 201754.2954.9853.6053.6853.477,466,000
Oct 17, 201752.2654.2852.1054.2354.029,782,300
Oct 16, 201752.8053.2952.6152.8452.646,598,400
Oct 13, 201753.7453.9452.7552.8352.633,946,700
Oct 12, 201753.1953.8653.1253.5853.375,134,300
Oct 11, 201752.1453.1052.0253.0852.884,600,200
Oct 10, 201752.8852.9452.3552.3952.193,013,100
Oct 09, 201752.4552.9052.3552.8152.613,060,600
Oct 06, 201752.2652.3751.7952.3552.154,448,000
Oct 05, 201751.9152.4051.5152.3552.155,032,900
Oct 04, 201751.9952.2151.6451.8251.624,825,400
Oct 03, 201752.6853.0451.9652.1251.926,922,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...