CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201864.6965.2364.5764.7864.788,641,300
Jun 21, 201864.7564.9563.8664.0564.054,697,100
Jun 20, 201865.0065.2064.5964.8764.873,337,000
Jun 19, 201865.2865.5264.7064.8364.835,967,600
Jun 18, 201866.0466.5465.8566.1166.113,477,200
Jun 15, 201865.9666.7765.2666.6566.658,033,200
Jun 14, 201866.4066.6465.6565.8965.894,055,000
Jun 13, 201866.7567.0865.8666.1366.134,886,900
Jun 12, 201867.2567.6966.6766.7566.754,210,700
Jun 11, 201867.0767.6666.6067.2867.285,123,500
Jun 08, 201865.9067.1465.7567.0767.075,162,700
Jun 07, 201865.3365.8065.1065.7565.755,641,000
Jun 06, 201864.7565.3464.1465.3365.332,864,100
Jun 05, 201864.6864.9563.7464.6964.693,576,800
Jun 04, 201865.6165.8264.3864.6964.693,903,300
Jun 01, 201865.2265.9565.1265.4465.444,422,000
May 31, 201865.5665.9064.4864.6564.656,681,200
May 30, 201864.3765.9364.2965.6465.644,722,800
May 30, 20180.22 Dividend
May 29, 201864.1164.4763.6264.2264.003,794,800
May 25, 201864.4464.8264.3364.6864.463,847,500
May 24, 201863.6364.6563.5364.4364.213,698,300
May 23, 201863.0063.6062.6263.5563.333,044,000
May 22, 201864.1164.5463.4263.4763.253,447,600
May 21, 201864.0564.6763.8964.0163.793,194,200
May 18, 201863.5563.9863.1363.7663.542,702,400
May 17, 201863.0964.0763.0463.5263.303,052,900
May 16, 201862.6463.6462.6163.2863.064,475,600
May 15, 201862.3362.8261.8962.6162.403,314,300
May 14, 201863.7963.7962.7062.9062.683,419,100
May 11, 201862.9663.8862.8063.0962.874,599,200
May 10, 201862.7963.0362.0762.8162.594,329,200
May 09, 201860.8662.4560.6362.2562.046,151,900
May 08, 201860.3361.1760.1460.5760.365,020,900
May 07, 201860.2660.7560.1260.5060.293,622,800
May 04, 201858.6960.4158.5859.9759.764,186,100
May 03, 201859.1059.5257.9759.0958.895,613,200
May 02, 201859.6460.3959.2259.3859.185,144,800
May 01, 201859.2960.1059.0359.8559.644,936,900
Apr 30, 201860.5761.0759.3859.3959.195,228,900
Apr 27, 201859.0260.3659.0260.2860.074,434,900
Apr 26, 201859.5160.2558.8659.2459.046,698,900
Apr 25, 201859.2860.1858.9359.9959.786,057,300
Apr 24, 201860.6261.1158.5759.1958.995,202,100
Apr 23, 201860.1860.6859.9560.3460.135,995,600
Apr 20, 201860.9861.5059.9460.0459.835,486,700
Apr 19, 201861.1061.4260.3461.1960.987,502,400
Apr 18, 201859.1961.1759.1961.0160.8020,293,600
Apr 17, 201856.4957.1556.1056.5756.386,937,000
Apr 16, 201856.1856.6755.9556.4156.228,621,800
Apr 13, 201856.3356.6255.3955.5955.404,956,400
Apr 12, 201855.4056.4755.2256.1155.927,446,500
Apr 11, 201854.9555.3554.6555.0154.824,951,800
Apr 10, 201855.3155.7954.9955.2655.075,123,500
Apr 09, 201854.6355.4454.3654.4254.234,604,500
Apr 06, 201855.0655.3553.5354.3554.165,405,300
Apr 05, 201855.7856.0455.0155.6055.414,924,700
Apr 04, 201854.8355.7554.4055.4755.286,046,200
Apr 03, 201855.0856.0454.9055.7355.546,100,000
Apr 02, 201855.4856.0053.9154.7454.555,791,200
Mar 29, 201854.5256.3954.3155.7155.524,948,700
Mar 28, 201854.8755.0053.7154.3154.127,638,100
Mar 27, 201855.9656.5654.3754.7054.515,470,300
Mar 26, 201855.2155.8754.3355.6555.465,647,400
Mar 23, 201855.3356.2354.1954.2754.085,257,200
Mar 22, 201856.4356.6455.1755.2955.105,113,300
Mar 21, 201856.9257.7656.5456.9056.713,806,800
Mar 20, 201857.0157.4656.7856.9756.773,595,000
Mar 19, 201856.5856.9755.9156.6956.504,583,300
Mar 16, 201856.8057.5156.5556.9256.738,754,200
Mar 15, 201856.8557.0756.2656.7556.565,018,700
Mar 14, 201857.8757.9256.5056.8356.645,209,400
Mar 13, 201858.0758.4057.3457.4857.284,928,600
Mar 12, 201857.9958.0557.3657.5957.394,071,100
Mar 09, 201856.8258.0056.6058.0057.806,168,400
Mar 08, 201856.3656.7755.3256.2556.064,660,400
Mar 07, 201855.9556.7355.6856.2556.065,510,800
Mar 06, 201856.5057.1555.7956.1455.957,768,000
Mar 05, 201854.8356.4753.7856.3856.199,658,600
Mar 02, 201854.3955.3553.5855.0454.8511,229,000
Mar 01, 201853.9555.7453.1354.5254.3313,347,700
Feb 28, 201855.0355.4253.6553.7253.549,933,500
Feb 28, 20180.22 Dividend
Feb 27, 201856.2456.9955.0955.1254.717,013,400
Feb 26, 201856.2356.6955.6456.2155.796,677,500
Feb 23, 201855.4555.8754.5855.8455.434,568,100
Feb 22, 201855.2755.6754.5454.9954.585,161,000
Feb 21, 201854.6056.3754.4554.9654.555,810,700
Feb 20, 201855.7355.9754.3254.5954.196,388,400
Feb 16, 201855.6356.4255.3656.1055.687,596,300
Feb 15, 201855.7255.9154.7355.5655.155,622,900
Feb 14, 201853.2655.2353.1355.1554.749,448,700
Feb 13, 201852.6953.7152.2053.5653.167,490,800
Feb 12, 201851.5653.6051.3353.1652.7711,144,700
Feb 09, 201850.8351.3548.4350.8950.5112,278,200
Feb 08, 201852.9153.1650.4650.4750.107,798,100
Feb 07, 201853.3854.3652.9452.9752.586,496,200
Feb 06, 201851.2754.0050.1253.8253.4210,563,700
Feb 05, 201854.8955.0451.9651.9951.619,070,200
Feb 02, 201856.1956.3555.2055.2554.849,275,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...