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 (%)
May 31, 2016 7.752 7.919 7.728 7.880 28,938,130 +0.16(+2.09%)
May 27, 2016 7.701 7.719 7.719 7.719 20,140,104 +0.03(+0.43%)
May 26, 2016 7.630 7.734 7.624 7.686 12,866,094 +0.04(+0.51%)
May 25, 2016 7.556 7.668 7.550 7.647 17,127,382 +0.11(+1.45%)
May 24, 2016 7.573 7.633 7.476 7.538 28,794,018 -0.04(-0.47%)
May 23, 2016 7.612 7.659 7.565 7.573 15,884,474 -0.07(-0.93%)
May 20, 2016 7.570 7.702 7.568 7.644 18,680,412 +0.08(+1.06%)
May 19, 2016 7.514 7.612 7.477 7.565 22,436,614 -0.06(-0.78%)
May 18, 2016 7.479 7.689 7.476 7.624 28,223,690 +0.10(+1.30%)
May 17, 2016 7.437 7.665 7.418 7.526 30,722,972 +0.06(+0.75%)
May 16, 2016 7.440 7.531 7.437 7.470 20,549,520 +0.03(+0.44%)
May 13, 2016 7.541 7.588 7.381 7.437 29,793,126 -0.12(-1.64%)
May 12, 2016 7.689 7.716 7.508 7.562 27,153,914 -0.10(-1.35%)
May 11, 2016 7.807 7.813 7.665 7.665 14,964,623 -0.14(-1.82%)
May 10, 2016 7.665 7.843 7.665 7.807 20,626,106 +0.15(+2.01%)
May 09, 2016 7.751 7.751 7.603 7.653 18,928,044 -0.09(-1.18%)
May 06, 2016 7.674 7.787 7.650 7.745 15,983,877 +0.04(+0.46%)
May 05, 2016 7.757 7.846 7.698 7.710 22,227,400 -0.04(-0.50%)
May 04, 2016 7.840 7.881 7.707 7.748 20,107,778 -0.11(-1.39%)
May 03, 2016 7.935 7.976 7.772 7.858 32,602,914 -0.25(-3.07%)
May 02, 2016 8.074 8.154 7.976 8.106 23,151,320 +0.03(+0.40%)
Apr 29, 2016 8.006 8.100 7.941 8.074 35,592,924 -0.03(-0.37%)
Apr 28, 2016 8.171 8.272 8.086 8.103 25,999,812 -0.14(-1.65%)
Apr 27, 2016 8.157 8.281 8.118 8.240 22,138,792 +0.05(+0.65%)
Apr 26, 2016 8.023 8.201 8.023 8.186 27,292,348 +0.15(+1.88%)
Apr 25, 2016 8.112 8.180 7.967 8.035 22,072,838 -0.12(-1.42%)
Apr 22, 2016 7.994 8.177 7.994 8.151 42,614,204 +0.22(+2.72%)
Apr 21, 2016 7.867 8.019 7.846 7.935 23,305,846 +0.08(+1.06%)
Apr 20, 2016 7.828 7.896 7.775 7.852 23,497,898 +0.03(+0.42%)
Apr 19, 2016 7.778 7.926 7.733 7.819 27,444,904 +0.10(+1.30%)
Apr 18, 2016 7.621 7.778 7.582 7.719 19,873,464 +0.04(+0.54%)
Apr 15, 2016 7.801 7.828 7.634 7.677 25,204,878 -0.06(-0.80%)
Apr 14, 2016 7.825 7.825 7.633 7.739 29,179,302 +0.03(+0.42%)
Apr 13, 2016 7.668 7.793 7.422 7.707 58,133,772 +0.31(+4.16%)
Apr 12, 2016 7.298 7.437 7.271 7.399 36,399,324 +0.14(+1.88%)
Apr 11, 2016 7.322 7.393 7.212 7.263 40,269,324 -0.08(-1.09%)
Apr 08, 2016 7.363 7.485 7.301 7.343 31,612,454 +0.05(+0.73%)
Apr 07, 2016 7.301 7.366 7.242 7.289 30,097,454 -0.07(-0.93%)
Apr 06, 2016 7.405 7.419 7.242 7.357 34,608,088 -0.06(-0.80%)
Apr 05, 2016 7.408 7.464 7.317 7.417 30,696,794 -0.03(-0.44%)
Apr 04, 2016 7.559 7.618 7.411 7.449 64,833,460 -0.14(-1.80%)
Apr 01, 2016 7.591 7.612 7.452 7.585 36,480,244 -0.04(-0.50%)
Mar 31, 2016 7.716 7.781 7.603 7.624 31,789,106 -0.16(-2.09%)
Mar 30, 2016 7.701 7.834 7.677 7.787 22,069,524 +0.12(+1.58%)
Mar 29, 2016 7.520 7.695 7.411 7.665 20,300,270 +0.08(+1.05%)
Mar 28, 2016 7.710 7.742 7.529 7.585 18,931,536 -0.16(-2.10%)
Mar 24, 2016 7.630 7.748 7.748 7.748 14,596,949 +0.09(+1.20%)
Mar 23, 2016 7.801 7.807 7.642 7.656 21,568,594 -0.15(-1.93%)
Mar 22, 2016 7.825 7.872 7.790 7.807 16,795,934 -0.09(-1.09%)
Mar 21, 2016 8.012 8.035 7.825 7.893 16,279,960 -0.11(-1.33%)
Mar 18, 2016 7.952 8.074 7.902 8.000 45,667,300 +0.10(+1.24%)
Mar 17, 2016 7.769 7.932 7.736 7.902 21,696,024 +0.15(+1.95%)
Mar 16, 2016 7.662 7.787 7.624 7.751 17,509,110 +0.07(+0.89%)
Mar 15, 2016 7.689 7.701 7.582 7.683 24,267,730 -0.07(-0.88%)
Mar 14, 2016 7.754 7.819 7.692 7.751 36,475,556 +0.02(+0.31%)
Mar 11, 2016 7.582 7.751 7.550 7.727 29,493,926 +0.24(+3.20%)
Mar 10, 2016 7.482 7.600 7.357 7.488 29,433,976 +0.06(+0.84%)
Mar 09, 2016 7.325 7.455 7.311 7.425 28,038,952 +0.11(+1.54%)
Mar 08, 2016 7.476 7.502 7.304 7.313 26,208,840 -0.25(-3.29%)
Mar 07, 2016 7.464 7.602 7.417 7.562 26,032,888 +0.09(+1.23%)
Mar 04, 2016 7.419 7.491 7.360 7.470 35,218,252 +0.10(+1.33%)
Mar 03, 2016 7.268 7.417 7.239 7.372 91,382,592 +0.10(+1.43%)
Mar 02, 2016 7.443 7.467 7.254 7.268 88,147,152 -0.03(-0.37%)
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.