CSX - CSX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201874.2574.5173.5473.7573.75532,129
Sep 19, 201874.2774.6973.8973.9973.995,525,900
Sep 18, 201873.9674.6573.5674.1174.115,146,000
Sep 17, 201873.6373.8673.1973.3473.344,427,100
Sep 14, 201873.2874.1372.9673.4873.484,109,900
Sep 13, 201874.0074.1272.8973.1873.185,175,800
Sep 12, 201874.1674.7573.9274.1474.143,529,000
Sep 11, 201874.2874.7073.6674.1174.115,182,600
Sep 10, 201874.0874.7873.6574.3274.325,135,500
Sep 07, 201873.7574.3773.5973.6373.635,258,200
Sep 06, 201874.1674.9174.0174.0674.064,587,100
Sep 05, 201873.9274.6873.4174.3074.304,759,300
Sep 04, 201874.1674.8874.0374.8474.845,915,300
Aug 31, 201873.8874.5073.8174.1674.164,924,700
Aug 30, 201874.3374.7073.9374.2174.214,229,200
Aug 30, 20180.22 Dividend
Aug 29, 201875.3775.5174.7074.8274.603,392,100
Aug 28, 201875.9376.2475.0675.2174.993,135,400
Aug 27, 201875.0175.6274.8575.5075.283,631,000
Aug 24, 201874.0275.0173.9874.6574.434,292,000
Aug 23, 201873.9074.5473.7373.9573.734,415,800
Aug 22, 201874.3674.6973.7073.7373.513,094,800
Aug 21, 201873.8475.1473.8074.6974.474,936,800
Aug 20, 201873.9074.7573.6873.7773.556,092,400
Aug 17, 201873.5274.1073.2273.6973.473,553,300
Aug 16, 201873.3773.6972.6573.4473.225,267,000
Aug 15, 201872.9373.5572.6373.1672.944,729,000
Aug 14, 201872.8373.9872.8373.7073.485,311,900
Aug 13, 201872.4473.0672.2972.6172.403,884,700
Aug 10, 201871.5172.7971.5172.3972.183,357,600
Aug 09, 201872.7172.8872.0772.1771.963,390,500
Aug 08, 201872.5972.8572.1972.5472.333,136,800
Aug 07, 201872.3472.9172.2072.5972.383,086,600
Aug 06, 201871.3772.4271.3072.1571.945,091,600
Aug 03, 201871.1271.4370.4571.2671.054,266,000
Aug 02, 201870.0971.3770.0971.0970.884,901,900
Aug 01, 201870.7471.1770.1370.6270.414,262,500
Jul 31, 201870.4771.2670.4170.6870.478,092,100
Jul 30, 201870.3171.2770.1670.2970.086,677,200
Jul 27, 201870.8571.2469.9370.2770.065,912,100
Jul 26, 201871.6772.2270.7170.8970.684,526,900
Jul 25, 201869.0471.0768.7870.9570.746,654,800
Jul 24, 201869.9670.8968.7969.1568.959,236,200
Jul 23, 201868.7370.4368.7370.2870.076,201,400
Jul 20, 201868.7469.9068.5869.4669.268,664,400
Jul 19, 201868.5269.5566.7169.1568.9510,896,600
Jul 18, 201866.6569.1166.3069.0068.8016,578,000
Jul 17, 201863.7564.5963.2364.4464.258,707,600
Jul 16, 201864.8865.2263.2964.0063.818,317,600
Jul 13, 201864.6165.3664.4864.7164.524,937,000
Jul 12, 201865.3865.5964.4664.6864.496,348,000
Jul 11, 201865.6965.6964.3564.8164.624,162,000
Jul 10, 201866.6966.6965.2866.0565.863,748,400
Jul 09, 201865.3266.6765.2866.5066.304,535,200
Jul 06, 201864.5865.3264.1665.0064.812,786,600
Jul 05, 201864.2964.6363.8664.3664.173,685,300
Jul 03, 201864.4264.6963.7463.8563.661,738,800
Jul 02, 201863.5464.5163.2764.2664.073,186,200
Jun 29, 201863.9464.5763.6763.7863.595,002,200
Jun 28, 201863.8864.1162.7263.5963.405,293,700
Jun 27, 201864.1865.4263.7863.7863.595,115,200
Jun 26, 201863.9964.5663.9964.1863.993,653,000
Jun 25, 201864.6964.9263.4664.0863.894,684,400
Jun 22, 201864.6965.2364.5764.7864.598,645,700
Jun 21, 201864.7564.9563.8664.0563.864,697,100
Jun 20, 201865.0065.2064.5964.8764.683,337,000
Jun 19, 201865.2865.5264.7064.8364.645,967,600
Jun 18, 201866.0466.5465.8566.1165.923,477,200
Jun 15, 201865.9666.7765.2666.6566.458,033,200
Jun 14, 201866.4066.6465.6565.8965.704,055,000
Jun 13, 201866.7567.0865.8666.1365.944,886,900
Jun 12, 201867.2567.6966.6766.7566.554,210,700
Jun 11, 201867.0767.6666.6067.2867.085,123,500
Jun 08, 201865.9067.1465.7567.0766.875,162,700
Jun 07, 201865.3365.8065.1065.7565.565,641,000
Jun 06, 201864.7565.3464.1465.3365.142,864,100
Jun 05, 201864.6864.9563.7464.6964.503,576,800
Jun 04, 201865.6165.8264.3864.6964.503,903,300
Jun 01, 201865.2265.9565.1265.4465.254,422,000
May 31, 201865.5665.9064.4864.6564.466,681,200
May 30, 201864.3765.9364.2965.6465.454,722,800
May 30, 20180.22 Dividend
May 29, 201864.1164.4763.6264.2263.813,794,800
May 25, 201864.4464.8264.3364.6864.273,847,500
May 24, 201863.6364.6563.5364.4364.023,698,300
May 23, 201863.0063.6062.6263.5563.153,044,000
May 22, 201864.1164.5463.4263.4763.073,447,600
May 21, 201864.0564.6763.8964.0163.603,194,200
May 18, 201863.5563.9863.1363.7663.352,702,400
May 17, 201863.0964.0763.0463.5263.123,052,900
May 16, 201862.6463.6462.6163.2862.884,475,600
May 15, 201862.3362.8261.8962.6162.213,314,300
May 14, 201863.7963.7962.7062.9062.503,419,100
May 11, 201862.9663.8862.8063.0962.694,599,200
May 10, 201862.7963.0362.0762.8162.414,329,200
May 09, 201860.8662.4560.6362.2561.856,151,900
May 08, 201860.3361.1760.1460.5760.195,020,900
May 07, 201860.2660.7560.1260.5060.123,622,800
May 04, 201858.6960.4158.5859.9759.594,186,100
May 03, 201859.1059.5257.9759.0958.715,613,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...