CSX Corp (NQ: CSX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.005	8.099	7.940	8.073	35,597,204	-0.03(-0.37%)
Apr 28, 2016	8.171	8.271	8.085	8.102	26,002,936	-0.14(-1.65%)
Apr 27, 2016	8.156	8.280	8.117	8.239	22,141,454	+0.05(+0.65%)
Apr 26, 2016	8.023	8.200	8.023	8.185	27,295,630	+0.15(+1.88%)
Apr 25, 2016	8.111	8.179	7.966	8.034	22,075,490	-0.12(-1.42%)
Apr 22, 2016	7.993	8.176	7.993	8.150	42,619,324	+0.22(+2.72%)
Apr 21, 2016	7.866	8.018	7.845	7.934	23,308,646	+0.08(+1.06%)
Apr 20, 2016	7.827	7.895	7.774	7.851	23,500,724	+0.03(+0.42%)
Apr 19, 2016	7.777	7.925	7.732	7.818	27,448,204	+0.10(+1.30%)
Apr 18, 2016	7.620	7.777	7.581	7.718	19,875,852	+0.04(+0.54%)
Apr 15, 2016	7.800	7.827	7.633	7.676	25,207,908	-0.06(-0.80%)
Apr 14, 2016	7.824	7.824	7.632	7.738	29,182,810	+0.03(+0.42%)
Apr 13, 2016	7.667	7.792	7.422	7.706	58,140,760	+0.31(+4.16%)
Apr 12, 2016	7.297	7.436	7.271	7.398	36,403,700	+0.14(+1.88%)
Apr 11, 2016	7.321	7.392	7.211	7.262	40,274,164	-0.08(-1.09%)
Apr 08, 2016	7.362	7.484	7.300	7.342	31,616,254	+0.05(+0.73%)
Apr 07, 2016	7.300	7.365	7.241	7.288	30,101,072	-0.07(-0.93%)
Apr 06, 2016	7.404	7.419	7.241	7.356	34,612,248	-0.06(-0.80%)
Apr 05, 2016	7.407	7.463	7.317	7.416	30,700,484	-0.03(-0.44%)
Apr 04, 2016	7.558	7.617	7.410	7.448	64,841,252	-0.14(-1.80%)
Apr 01, 2016	7.590	7.611	7.451	7.584	36,484,632	-0.04(-0.50%)
Mar 31, 2016	7.715	7.780	7.602	7.623	31,792,926	-0.16(-2.09%)
Mar 30, 2016	7.700	7.833	7.676	7.786	22,072,178	+0.12(+1.58%)
Mar 29, 2016	7.519	7.694	7.410	7.664	20,302,710	+0.08(+1.05%)
Mar 28, 2016	7.709	7.741	7.528	7.584	18,933,812	-0.16(-2.10%)
Mar 24, 2016	7.629	7.747	7.747	7.747	14,598,703	+0.09(+1.20%)
Mar 23, 2016	7.800	7.806	7.641	7.655	21,571,186	-0.15(-1.93%)
Mar 22, 2016	7.824	7.872	7.789	7.806	16,797,954	-0.09(-1.09%)
Mar 21, 2016	8.011	8.034	7.824	7.892	16,281,917	-0.11(-1.33%)
Mar 18, 2016	7.951	8.073	7.901	7.999	45,672,792	+0.10(+1.24%)
Mar 17, 2016	7.768	7.931	7.735	7.901	21,698,632	+0.15(+1.95%)
Mar 16, 2016	7.661	7.786	7.623	7.750	17,511,214	+0.07(+0.89%)
Mar 15, 2016	7.688	7.700	7.581	7.682	24,270,648	-0.07(-0.88%)
Mar 14, 2016	7.753	7.818	7.691	7.750	36,479,940	+0.02(+0.31%)
Mar 11, 2016	7.581	7.750	7.549	7.726	29,497,470	+0.24(+3.20%)
Mar 10, 2016	7.481	7.599	7.356	7.487	29,437,514	+0.06(+0.84%)
Mar 09, 2016	7.324	7.454	7.311	7.425	28,042,322	+0.11(+1.54%)
Mar 08, 2016	7.475	7.501	7.303	7.312	26,211,990	-0.25(-3.29%)
Mar 07, 2016	7.463	7.601	7.416	7.561	26,036,018	+0.09(+1.23%)
Mar 04, 2016	7.419	7.490	7.359	7.469	35,222,484	+0.10(+1.33%)
Mar 03, 2016	7.268	7.416	7.238	7.371	91,393,576	+0.10(+1.43%)
Mar 02, 2016	7.442	7.466	7.253	7.268	88,157,744	-0.03(-0.37%)
Mar 01, 2016	7.238	7.388	7.182	7.294	46,752,720	+0.15(+2.07%)
Feb 29, 2016	7.182	7.253	7.108	7.146	29,135,336	-0.05(-0.70%)
Feb 26, 2016	7.253	7.345	7.185	7.197	28,343,968	-0.01(-0.21%)
Feb 25, 2016	7.229	7.311	7.120	7.211	23,029,502	+0.01(+0.21%)
Feb 24, 2016	7.056	7.255	6.929	7.197	31,084,780	+0.03(+0.45%)
Feb 23, 2016	7.305	7.435	7.157	7.164	30,634,172	-0.27(-3.64%)
Feb 22, 2016	7.476	7.555	7.408	7.435	33,195,672	+0.23(+3.22%)
Feb 19, 2016	7.241	7.320	7.173	7.202	111,248,008	-0.09(-1.25%)
Feb 18, 2016	7.294	7.370	7.214	7.294	30,856,486	-0.00(-0.04%)
Feb 17, 2016	7.161	7.399	6.979	7.296	42,949,428	+0.02(+0.28%)
Feb 16, 2016	7.282	7.343	7.044	7.276	38,146,952	+0.17(+2.36%)
Feb 12, 2016	6.838	7.108	7.108	7.108	27,997,602	+0.23(+3.33%)
Feb 11, 2016	6.950	7.035	6.769	6.879	27,936,260	-0.21(-2.98%)
Feb 10, 2016	7.058	7.161	7.006	7.091	41,659,284	+0.07(+1.05%)
Feb 09, 2016	6.629	7.032	6.629	7.017	57,305,120	+0.26(+3.78%)
Feb 08, 2016	6.653	6.776	6.547	6.762	38,477,796	+0.05(+0.79%)
Feb 05, 2016	6.770	6.832	6.659	6.709	22,544,258	-0.06(-0.95%)
Feb 04, 2016	6.568	6.889	6.568	6.773	35,348,936	+0.20(+3.09%)
Feb 03, 2016	6.565	6.621	6.359	6.571	24,835,810	+0.10(+1.50%)
Feb 02, 2016	6.644	6.665	6.424	6.474	23,777,878	-0.24(-3.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.