CSX $25.28

down -0.07


24/5/2013 10:24 AM  |  NYSE : CSX  |  Industries : Transportation and Warehousing / Rail Transportation
Type:

CSX historical data

Date Open High Low Close Volume
5/23/2013 25.36 25.42 25.13 25.35 72051
5/22/2013 26.16 26.31 25.67 25.76 57905
5/21/2013 26.22 26.36 26.10 26.14 40901
5/20/2013 25.88 26.20 25.88 26.12 43149
5/17/2013 25.77 26.00 25.66 25.92 55601
5/16/2013 25.85 25.94 25.58 25.70 50210
5/15/2013 25.64 26.00 25.57 25.90 51455
5/14/2013 25.35 25.80 25.29 25.76 65206
5/13/2013 25.33 25.43 25.07 25.31 48359
5/10/2013 25.47 25.54 25.22 25.43 62239
5/9/2013 25.62 25.74 25.36 25.43 79461
5/8/2013 25.28 25.65 25.11 25.63 61358
5/7/2013 25.27 25.33 25.10 25.33 49304
5/6/2013 24.82 25.26 24.81 25.23 67236
5/3/2013 24.59 24.98 24.59 24.81 56414
5/2/2013 24.12 24.54 24.11 24.31 39481
5/1/2013 24.55 24.59 24.03 24.07 61278
4/30/2013 24.57 24.61 24.35 24.59 50722
4/29/2013 24.49 24.69 24.29 24.61 49250
4/26/2013 24.39 24.45 24.18 24.37 48790
4/25/2013 24.13 24.42 24.01 24.30 66149
4/24/2013 23.85 24.02 23.61 23.99 55949
4/23/2013 23.97 24.03 23.66 23.80 60266
4/22/2013 23.80 23.91 23.50 23.80 54662
4/19/2013 23.83 23.85 23.51 23.70 76741
4/18/2013 23.63 23.96 23.55 23.76 106233
4/17/2013 23.88 24.06 23.30 23.51 124846
4/16/2013 23.73 24.42 23.65 24.14 121221
4/15/2013 24.36 24.39 23.45 23.47 84113
4/12/2013 24.32 24.65 24.26 24.51 74350
4/11/2013 24.32 24.40 24.17 24.28 58273
4/10/2013 23.97 24.27 23.92 24.24 45132
4/9/2013 23.93 24.09 23.59 23.90 75858
4/8/2013 23.67 24.00 23.67 23.95 58708
4/5/2013 23.42 23.92 23.26 23.84 65476
4/4/2013 23.95 23.97 23.55 23.77 70029
4/3/2013 24.10 24.29 23.82 23.95 84079
4/2/2013 24.30 24.53 24.13 24.19 74080
4/1/2013 24.64 24.69 24.09 24.20 56907
3/28/2013 24.44 24.67 24.32 24.63 61150
3/27/2013 24.06 24.41 23.90 24.35 77400
3/26/2013 23.93 24.19 23.93 24.14 59023
3/25/2013 24.15 24.27 23.84 23.89 50215
3/22/2013 24.05 24.14 23.94 24.03 41108
3/21/2013 24.21 24.21 23.79 23.92 77936
3/20/2013 24.08 24.33 23.90 24.30 86685
3/19/2013 24.00 24.09 23.63 23.95 71578
3/18/2013 23.78 24.30 23.75 23.94 71614
3/15/2013 23.78 24.27 23.75 24.02 119878
3/14/2013 23.63 23.89 23.56 23.86 81986
3/13/2013 23.38 23.59 23.22 23.58 71903
3/12/2013 23.31 23.48 23.17 23.38 88646
3/11/2013 23.02 23.48 23.02 23.34 85418
3/8/2013 22.89 23.15 22.74 22.99 120267
3/7/2013 23.20 23.32 22.62 22.71 132166
3/6/2013 23.71 23.80 23.11 23.20 98099
3/5/2013 23.27 23.72 23.21 23.58 82982
3/4/2013 22.86 23.20 22.81 23.15 83545
3/1/2013 22.86 23.05 22.70 22.97 69130
2/28/2013 22.85 23.08 22.68 22.94 77077
2/27/2013 22.12 22.91 22.11 22.80 95886
2/26/2013 22.25 22.31 21.84 22.14 96243
2/25/2013 22.97 23.05 22.22 22.22 82953
2/22/2013 22.63 22.96 22.51 22.86 60634
2/21/2013 22.75 22.76 22.44 22.55 65832
2/20/2013 23.08 23.10 22.75 22.82 81140
2/19/2013 22.83 23.08 22.75 23.08 78166
2/15/2013 23.00 23.00 22.70 22.79 74516
2/14/2013 22.83 22.94 22.78 22.93 54138
2/13/2013 22.74 22.94 22.69 22.87 67118
2/12/2013 22.70 22.71 22.45 22.64 80035
2/11/2013 22.35 22.74 22.26 22.65 154884
2/8/2013 21.72 21.97 21.66 21.97 76165
2/7/2013 21.56 21.73 21.45 21.72 60319
2/6/2013 21.60 21.76 21.51 21.57 84486
2/5/2013 21.75 21.77 21.61 21.64 64210
2/4/2013 21.78 21.95 21.61 21.65 76203
2/1/2013 22.24 22.24 21.73 21.92 95250
1/31/2013 22.04 22.22 21.85 22.03 74041
1/30/2013 22.47 22.56 22.08 22.13 93965
1/29/2013 22.39 22.67 22.23 22.52 93704
1/28/2013 22.36 22.42 22.15 22.32 80129
1/25/2013 22.18 22.45 21.90 22.24 116556
1/24/2013 21.81 22.24 21.81 22.09 149063
1/23/2013 21.25 21.83 21.06 21.68 183054
1/22/2013 20.92 21.00 20.57 20.81 127219
1/18/2013 20.68 21.17 20.61 20.91 153259
1/17/2013 20.92 20.97 20.65 20.89 79973
1/16/2013 20.73 20.90 20.71 20.82 48143
1/15/2013 20.59 20.81 20.59 20.78 54285
1/14/2013 20.52 20.78 20.45 20.65 65747
1/11/2013 20.64 20.67 20.29 20.54 68408
1/10/2013 20.42 20.58 20.01 20.54 206977
1/9/2013 20.57 20.76 20.47 20.54 81864
1/8/2013 20.46 20.53 20.30 20.51 84266
1/7/2013 20.81 20.83 20.42 20.46 109940
1/4/2013 20.50 21.04 20.40 20.94 92474
1/3/2013 20.12 20.67 20.11 20.36 76042
1/2/2013 20.11 20.41 20.05 20.17 125269
12/31/2012 19.40 19.74 19.36 19.73 63920
Marketplace
Trading Center