CSX Corp (NQ: CSX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.99	24.27	23.88	24.17	14,802,331	+0.29(+1.20%)
Jun 27, 2019	23.81	24.10	23.81	23.88	7,291,597	+0.08(+0.35%)
Jun 26, 2019	23.86	23.99	23.80	23.80	8,649,462	+0.03(+0.12%)
Jun 25, 2019	24.26	24.32	23.71	23.77	14,515,215	-0.45(-1.84%)
Jun 24, 2019	24.58	24.62	24.17	24.22	8,609,221	-0.36(-1.46%)
Jun 21, 2019	24.65	24.91	24.56	24.58	16,170,695	-0.12(-0.48%)
Jun 20, 2019	24.52	24.77	24.44	24.70	16,333,487	+0.52(+2.14%)
Jun 19, 2019	24.26	24.32	23.94	24.18	8,150,200	-0.11(-0.45%)
Jun 18, 2019	24.18	24.48	24.05	24.29	11,105,324	+0.32(+1.36%)
Jun 17, 2019	24.08	24.18	23.93	23.96	9,548,731	-0.15(-0.61%)
Jun 14, 2019	24.27	24.35	23.98	24.11	8,958,859	-0.15(-0.61%)
Jun 13, 2019	24.46	24.46	24.17	24.26	12,127,061	-0.18(-0.75%)
Jun 12, 2019	24.54	24.65	24.40	24.44	8,862,639	-0.12(-0.47%)
Jun 11, 2019	24.72	24.90	24.39	24.56	8,493,501	-0.02(-0.09%)
Jun 10, 2019	24.49	24.80	24.37	24.58	8,154,454	+0.19(+0.77%)
Jun 07, 2019	24.35	24.51	24.26	24.39	8,357,099	+0.18(+0.72%)
Jun 06, 2019	24.43	24.49	24.09	24.22	10,633,957	-0.16(-0.67%)
Jun 05, 2019	23.97	24.49	23.97	24.38	15,058,992	+0.43(+1.79%)
Jun 04, 2019	23.48	23.97	23.46	23.95	14,058,838	+0.67(+2.87%)
Jun 03, 2019	23.28	23.60	23.18	23.28	14,069,318	+0.02(+0.07%)
May 31, 2019	23.14	23.44	22.97	23.27	18,651,034	-0.17(-0.72%)
May 30, 2019	23.11	23.51	23.06	23.43	13,910,283	+0.41(+1.76%)
May 29, 2019	22.96	23.11	22.79	23.03	17,491,928	-0.18(-0.76%)
May 28, 2019	23.47	23.56	23.16	23.21	24,117,326	-0.12(-0.51%)
May 24, 2019	23.59	23.64	23.21	23.32	14,606,790	-0.15(-0.64%)
May 23, 2019	23.82	23.85	23.29	23.47	26,223,440	-0.64(-2.66%)
May 22, 2019	24.33	24.33	24.07	24.12	12,565,182	-0.28(-1.15%)
May 21, 2019	24.40	24.50	24.27	24.40	26,443,608	+0.09(+0.36%)
May 20, 2019	24.29	24.46	24.14	24.31	8,730,706	-0.11(-0.43%)
May 17, 2019	24.26	24.53	24.11	24.41	11,312,346	+0.06(+0.23%)
May 16, 2019	24.16	24.47	24.08	24.36	11,633,072	+0.26(+1.07%)
May 15, 2019	24.16	24.45	24.08	24.10	13,439,904	-0.26(-1.09%)
May 14, 2019	23.96	24.54	23.95	24.36	10,347,032	+0.46(+1.91%)
May 13, 2019	24.04	24.16	23.80	23.91	15,795,840	-0.60(-2.44%)
May 10, 2019	24.26	24.58	23.91	24.50	9,601,381	+0.16(+0.67%)
May 09, 2019	24.16	24.40	23.96	24.34	9,123,287	-0.01(-0.04%)
May 08, 2019	24.37	24.64	24.29	24.35	10,631,168	-0.02(-0.09%)
May 07, 2019	24.66	24.68	24.05	24.37	17,410,226	-0.56(-2.25%)
May 06, 2019	24.64	25.01	24.62	24.93	9,261,163	-0.14(-0.56%)
May 03, 2019	24.70	25.14	24.64	25.07	7,912,573	+0.50(+2.04%)
May 02, 2019	24.60	24.66	24.30	24.57	9,017,093	-0.07(-0.28%)
May 01, 2019	24.77	24.85	24.58	24.64	11,602,610	-0.16(-0.63%)
Apr 30, 2019	24.71	24.86	24.45	24.80	11,263,933	+0.08(+0.33%)
Apr 29, 2019	24.63	24.78	24.52	24.72	8,611,442	+0.06(+0.25%)
Apr 26, 2019	24.49	24.70	24.49	24.65	9,536,513	+0.20(+0.80%)
Apr 25, 2019	24.56	24.61	24.30	24.46	9,765,939	-0.24(-0.98%)
Apr 24, 2019	24.63	25.03	24.63	24.70	12,053,765	+0.09(+0.38%)
Apr 23, 2019	24.54	24.63	24.35	24.61	11,038,829	+0.06(+0.25%)
Apr 22, 2019	24.50	24.68	24.35	24.54	11,169,438	-0.05(-0.19%)
Apr 18, 2019	24.86	24.86	24.44	24.59	20,218,486	+0.01(+0.04%)
Apr 17, 2019	24.73	25.07	24.51	24.58	26,308,422	+0.95(+4.02%)
Apr 16, 2019	23.70	23.76	23.53	23.63	11,035,352	+0.01(+0.03%)
Apr 15, 2019	23.79	23.87	23.52	23.63	11,809,143	-0.25(-1.03%)
Apr 12, 2019	23.60	23.92	23.52	23.87	11,947,536	+0.39(+1.67%)
Apr 11, 2019	23.42	23.51	23.32	23.48	6,424,897	+0.10(+0.44%)
Apr 10, 2019	23.30	23.43	23.12	23.38	8,207,124	+0.12(+0.51%)
Apr 09, 2019	23.38	23.45	23.08	23.26	13,989,442	-0.29(-1.23%)
Apr 08, 2019	23.21	23.59	23.16	23.55	13,443,741	+0.37(+1.61%)
Apr 05, 2019	23.28	23.43	23.10	23.17	14,162,992	-0.12(-0.51%)
Apr 04, 2019	23.36	23.43	23.23	23.29	25,003,894	-0.13(-0.56%)
Apr 03, 2019	23.77	23.85	23.38	23.42	23,095,254	-0.30(-1.26%)
Apr 02, 2019	23.95	24.02	23.70	23.72	11,572,244	-0.16(-0.68%)

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.