Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CSX Corp (NQ: CSX )

33.75 +0.45 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.84 10.84 10.84 0 -0.09(-0.83%)
Dec 29, 2016 11.04 11.05 10.91 10.93 11,514,818 -0.09(-0.79%)
Dec 28, 2016 11.11 11.16 11.01 11.01 11,672,352 -0.10(-0.92%)
Dec 27, 2016 11.10 11.16 11.05 11.12 8,701,544 +0.06(+0.57%)
Dec 23, 2016 11.05 11.05 11.05 0 -0.01(-0.11%)
Dec 22, 2016 10.98 11.07 10.93 11.07 16,197,773 +0.06(+0.52%)
Dec 21, 2016 11.04 11.11 11.01 11.01 15,203,751 -0.04(-0.33%)
Dec 20, 2016 10.98 11.05 10.97 11.04 14,114,463 +0.12(+1.08%)
Dec 19, 2016 10.91 10.95 10.85 10.93 14,831,224 +0.06(+0.53%)
Dec 16, 2016 11.04 11.07 10.82 10.87 40,369,408 -0.19(-1.72%)
Dec 15, 2016 10.98 11.16 10.89 11.06 23,350,348 +0.06(+0.52%)
Dec 14, 2016 11.16 11.19 10.99 11.00 25,566,032 -0.17(-1.51%)
Dec 13, 2016 11.17 11.22 11.05 11.17 25,561,362 +0.01(+0.05%)
Dec 12, 2016 11.24 11.27 11.04 11.17 20,534,350 -0.08(-0.67%)
Dec 09, 2016 11.22 11.29 11.14 11.24 18,911,934 +0.02(+0.13%)
Dec 08, 2016 11.20 11.26 11.09 11.23 22,026,832 +0.03(+0.24%)
Dec 07, 2016 10.87 11.20 10.82 11.20 42,282,556 +0.33(+3.00%)
Dec 06, 2016 10.93 10.98 10.81 10.87 42,408,520 -0.14(-1.31%)
Dec 05, 2016 11.07 11.08 10.95 11.02 40,321,768 +0.02(+0.14%)
Dec 02, 2016 11.06 11.07 10.92 11.00 49,926,272 -0.04(-0.38%)
Dec 01, 2016 10.88 11.12 10.87 11.04 40,062,212 +0.24(+2.26%)
Nov 30, 2016 10.67 10.88 10.66 10.80 37,525,176 +0.30(+2.90%)
Nov 29, 2016 10.45 10.61 10.40 10.50 18,396,810 +0.04(+0.38%)
Nov 28, 2016 10.49 10.54 10.39 10.46 22,604,518 -0.10(-0.97%)
Nov 25, 2016 10.50 10.57 10.45 10.56 8,386,523 +0.08(+0.74%)
Nov 23, 2016 10.48 10.48 10.48 0 -0.03(-0.26%)
Nov 22, 2016 10.39 10.52 10.38 10.51 29,197,564 +0.12(+1.18%)
Nov 21, 2016 10.21 10.44 10.21 10.39 24,663,674 +0.18(+1.79%)
Nov 18, 2016 10.17 10.24 10.15 10.20 29,059,946 +0.01(+0.12%)
Nov 17, 2016 10.18 10.23 10.14 10.19 36,483,476 +0.03(+0.27%)
Nov 16, 2016 10.35 10.35 10.15 10.16 40,689,704 -0.20(-1.91%)
Nov 15, 2016 10.40 10.43 10.20 10.36 32,261,498 -0.07(-0.72%)
Nov 14, 2016 10.42 10.54 10.37 10.44 36,999,824 +0.06(+0.58%)
Nov 11, 2016 10.27 10.39 10.22 10.38 41,398,060 +0.02(+0.14%)
Nov 10, 2016 10.22 10.43 10.18 10.36 51,895,224 +0.20(+1.92%)
Nov 09, 2016 9.722 10.28 9.719 10.17 79,098,064 +0.54(+5.64%)
Nov 08, 2016 9.620 9.644 9.491 9.623 35,276,940 +0.01(+0.06%)
Nov 07, 2016 9.392 9.623 9.392 9.617 35,333,500 +0.34(+3.65%)
Nov 04, 2016 9.284 9.416 9.278 9.278 31,116,368 -0.06(-0.67%)
Nov 03, 2016 9.260 9.365 9.194 9.341 40,019,920 +0.12(+1.27%)
Nov 02, 2016 9.161 9.267 9.131 9.224 36,190,496 +0.10(+1.09%)
Nov 01, 2016 9.194 9.230 9.047 9.125 21,861,942 -0.03(-0.33%)
Oct 31, 2016 9.140 9.260 9.116 9.155 19,561,268 +0.07(+0.76%)
Oct 28, 2016 9.068 9.206 9.005 9.086 23,286,050 -0.01(-0.10%)
Oct 27, 2016 9.122 9.140 9.068 9.095 19,791,222 -0.02(-0.23%)
Oct 26, 2016 9.239 9.251 9.104 9.116 29,459,814 -0.14(-1.52%)
Oct 25, 2016 9.098 9.308 9.050 9.257 29,894,930 +0.13(+1.45%)
Oct 24, 2016 9.170 9.212 9.116 9.125 29,344,896 +0.04(+0.40%)
Oct 21, 2016 9.038 9.119 9.014 9.089 24,709,818 -0.02(-0.16%)
Oct 20, 2016 9.251 9.284 9.068 9.104 45,630,704 -0.22(-2.35%)
Oct 19, 2016 9.155 9.387 9.155 9.323 20,811,158 +0.02(+0.16%)
Oct 18, 2016 9.407 9.435 9.287 9.308 22,943,574 +0.00(+0.03%)
Oct 17, 2016 9.311 9.362 9.248 9.305 21,951,684 -0.00(-0.05%)
Oct 14, 2016 9.437 9.521 9.305 9.309 33,079,778 -0.04(-0.40%)
Oct 13, 2016 9.191 9.386 9.080 9.347 50,009,008 +0.28(+3.11%)
Oct 12, 2016 9.131 9.134 9.035 9.065 41,221,504 -0.08(-0.85%)
Oct 11, 2016 9.245 9.248 9.093 9.143 32,993,566 -0.11(-1.17%)
Oct 10, 2016 9.332 9.395 9.231 9.251 30,779,998 -0.07(-0.71%)
Oct 07, 2016 9.293 9.347 9.248 9.317 35,298,064 -0.00(-0.03%)
Oct 06, 2016 9.236 9.348 9.182 9.320 44,335,416 +0.11(+1.14%)
Oct 05, 2016 9.110 9.233 9.074 9.215 17,635,564 +0.16(+1.79%)
Oct 04, 2016 9.146 9.200 9.047 9.053 19,539,498 -0.08(-0.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.