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 )

33.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jun 30, 2016 7.699 7.804 7.555 7.804 27,006,212 +0.12(+1.56%)
Jun 29, 2016 7.594 7.698 7.561 7.684 21,338,482 +0.17(+2.31%)
Jun 28, 2016 7.406 7.521 7.370 7.511 28,401,976 +0.19(+2.53%)
Jun 27, 2016 7.603 7.654 7.310 7.325 33,772,932 -0.37(-4.75%)
Jun 24, 2016 7.741 7.882 7.633 7.690 45,064,560 -0.39(-4.81%)
Jun 23, 2016 8.028 8.094 8.016 8.079 12,744,777 +0.13(+1.69%)
Jun 22, 2016 7.989 8.024 7.932 7.944 16,967,386 -0.02(-0.30%)
Jun 21, 2016 7.998 8.030 7.885 7.968 25,479,400 -0.11(-1.37%)
Jun 20, 2016 8.103 8.202 8.079 8.079 21,763,016 +0.07(+0.93%)
Jun 17, 2016 7.914 8.043 7.885 8.004 29,103,142 +0.10(+1.21%)
Jun 16, 2016 7.828 7.920 7.735 7.909 18,824,446 +0.01(+0.15%)
Jun 15, 2016 7.938 8.022 7.888 7.897 18,712,730 +0.00(+0.00%)
Jun 14, 2016 7.941 8.034 7.852 7.897 19,645,694 -0.06(-0.75%)
Jun 13, 2016 8.007 8.070 7.947 7.956 21,693,994 -0.06(-0.71%)
Jun 10, 2016 7.983 8.055 7.961 8.013 14,701,373 -0.08(-1.00%)
Jun 09, 2016 8.061 8.115 7.962 8.094 17,525,394 +0.01(+0.19%)
Jun 08, 2016 7.917 8.157 7.891 8.079 25,460,438 +0.16(+2.00%)
Jun 07, 2016 7.992 8.010 7.891 7.920 22,089,520 -0.01(-0.11%)
Jun 06, 2016 7.986 8.019 7.852 7.929 26,292,696 -0.04(-0.53%)
Jun 03, 2016 7.906 8.004 7.837 7.971 16,232,724 +0.07(+0.83%)
Jun 02, 2016 7.798 7.917 7.798 7.906 17,288,850 +0.06(+0.76%)
Jun 01, 2016 7.834 7.864 7.741 7.846 19,824,092 -0.06(-0.79%)
May 31, 2016 7.780 7.947 7.756 7.909 28,833,850 +0.16(+2.09%)
May 27, 2016 7.729 7.747 7.747 7.747 20,067,528 +0.03(+0.43%)
May 26, 2016 7.657 7.762 7.651 7.714 12,819,730 +0.04(+0.51%)
May 25, 2016 7.583 7.696 7.577 7.675 17,065,662 +0.11(+1.45%)
May 24, 2016 7.601 7.660 7.503 7.565 28,690,256 -0.04(-0.47%)
May 23, 2016 7.639 7.687 7.592 7.601 15,827,233 -0.07(-0.93%)
May 20, 2016 7.598 7.730 7.595 7.672 18,613,096 +0.08(+1.06%)
May 19, 2016 7.541 7.639 7.504 7.592 22,355,762 -0.06(-0.78%)
May 18, 2016 7.506 7.717 7.503 7.651 28,121,984 +0.10(+1.30%)
May 17, 2016 7.464 7.693 7.445 7.553 30,612,258 +0.06(+0.75%)
May 16, 2016 7.467 7.558 7.464 7.497 20,475,468 +0.03(+0.44%)
May 13, 2016 7.568 7.616 7.408 7.464 29,685,764 -0.12(-1.64%)
May 12, 2016 7.717 7.743 7.535 7.589 27,056,064 -0.10(-1.35%)
May 11, 2016 7.836 7.842 7.693 7.693 14,910,697 -0.14(-1.82%)
May 10, 2016 7.693 7.871 7.693 7.836 20,551,778 +0.15(+2.01%)
May 09, 2016 7.779 7.779 7.631 7.681 18,859,836 -0.09(-1.18%)
May 06, 2016 7.702 7.815 7.678 7.773 15,926,277 +0.04(+0.46%)
May 05, 2016 7.785 7.874 7.726 7.738 22,147,302 -0.04(-0.50%)
May 04, 2016 7.868 7.910 7.735 7.776 20,035,318 -0.11(-1.39%)
May 03, 2016 7.963 8.005 7.800 7.886 32,485,426 -0.25(-3.07%)
May 02, 2016 8.103 8.183 8.005 8.136 23,067,892 +0.03(+0.40%)
Apr 29, 2016 8.035 8.130 7.969 8.103 35,464,664 -0.03(-0.37%)
Apr 28, 2016 8.201 8.302 8.115 8.133 25,906,118 -0.14(-1.65%)
Apr 27, 2016 8.186 8.311 8.148 8.269 22,059,014 +0.05(+0.65%)
Apr 26, 2016 8.052 8.231 8.052 8.216 27,193,998 +0.15(+1.88%)
Apr 25, 2016 8.142 8.210 7.996 8.064 21,993,296 -0.12(-1.42%)
Apr 22, 2016 8.023 8.207 8.023 8.180 42,460,640 +0.22(+2.72%)
Apr 21, 2016 7.895 8.048 7.874 7.963 23,221,860 +0.08(+1.06%)
Apr 20, 2016 7.856 7.925 7.803 7.880 23,413,222 +0.03(+0.42%)
Apr 19, 2016 7.806 7.954 7.761 7.847 27,346,004 +0.10(+1.30%)
Apr 18, 2016 7.648 7.806 7.610 7.746 19,801,848 +0.04(+0.54%)
Apr 15, 2016 7.830 7.856 7.662 7.705 25,114,050 -0.06(-0.80%)
Apr 14, 2016 7.853 7.853 7.660 7.767 29,074,152 +0.03(+0.42%)
Apr 13, 2016 7.696 7.821 7.449 7.735 57,924,284 +0.31(+4.16%)
Apr 12, 2016 7.324 7.464 7.298 7.426 36,268,156 +0.14(+1.88%)
Apr 11, 2016 7.348 7.420 7.238 7.289 40,124,208 -0.08(-1.09%)
Apr 08, 2016 7.390 7.512 7.327 7.369 31,498,536 +0.05(+0.73%)
Apr 07, 2016 7.327 7.393 7.268 7.316 29,988,996 -0.07(-0.93%)
Apr 06, 2016 7.431 7.446 7.268 7.384 34,483,376 -0.06(-0.80%)
Apr 05, 2016 7.434 7.491 7.344 7.443 30,586,176 -0.03(-0.44%)
Apr 04, 2016 7.586 7.645 7.437 7.476 64,599,828 -0.14(-1.80%)
Apr 01, 2016 7.619 7.639 7.479 7.613 36,348,788 -0.04(-0.50%)
Mar 31, 2016 7.743 7.809 7.631 7.651 31,674,550 -0.16(-2.09%)
Mar 30, 2016 7.729 7.862 7.705 7.815 21,989,994 +0.12(+1.58%)
Mar 29, 2016 7.547 7.723 7.437 7.693 20,227,116 +0.08(+1.05%)
Mar 28, 2016 7.738 7.770 7.556 7.613 18,863,316 -0.16(-2.10%)
Mar 24, 2016 7.657 7.776 7.776 7.776 14,544,347 +0.09(+1.20%)
Mar 23, 2016 7.830 7.836 7.669 7.684 21,490,870 -0.15(-1.93%)
Mar 22, 2016 7.853 7.901 7.818 7.836 16,735,409 -0.09(-1.09%)
Mar 21, 2016 8.041 8.064 7.853 7.922 16,221,294 -0.11(-1.33%)
Mar 18, 2016 7.981 8.103 7.931 8.029 45,502,736 +0.10(+1.24%)
Mar 17, 2016 7.797 7.960 7.764 7.931 21,617,840 +0.15(+1.95%)
Mar 16, 2016 7.690 7.815 7.651 7.779 17,446,014 +0.07(+0.89%)
Mar 15, 2016 7.717 7.729 7.610 7.711 24,180,280 -0.07(-0.88%)
Mar 14, 2016 7.782 7.847 7.720 7.779 36,344,112 +0.02(+0.31%)
Mar 11, 2016 7.610 7.779 7.577 7.755 29,387,642 +0.24(+3.20%)
Mar 10, 2016 7.509 7.628 7.384 7.515 29,327,908 +0.06(+0.84%)
Mar 09, 2016 7.351 7.482 7.338 7.452 27,937,912 +0.11(+1.54%)
Mar 08, 2016 7.503 7.530 7.330 7.339 26,114,394 -0.25(-3.29%)
Mar 07, 2016 7.491 7.629 7.443 7.589 25,939,076 +0.09(+1.23%)
Mar 04, 2016 7.446 7.518 7.387 7.497 35,091,340 +0.10(+1.33%)
Mar 03, 2016 7.295 7.443 7.265 7.399 91,053,288 +0.10(+1.43%)
Mar 02, 2016 7.470 7.494 7.280 7.295 87,829,504 -0.03(-0.37%)
Mar 01, 2016 7.265 7.415 7.209 7.322 46,578,644 +0.15(+2.07%)
Feb 29, 2016 7.209 7.280 7.134 7.173 29,026,854 -0.05(-0.70%)
Feb 26, 2016 7.280 7.372 7.212 7.223 28,238,434 -0.01(-0.21%)
Feb 25, 2016 7.256 7.338 7.146 7.238 22,943,756 +0.01(+0.21%)
Feb 24, 2016 7.082 7.282 6.955 7.223 30,969,040 +0.03(+0.45%)
Feb 23, 2016 7.333 7.462 7.184 7.191 30,520,108 -0.27(-3.64%)
Feb 22, 2016 7.504 7.583 7.436 7.462 33,072,072 +0.23(+3.22%)
Feb 19, 2016 7.268 7.347 7.200 7.229 110,833,784 -0.09(-1.25%)
Feb 18, 2016 7.321 7.397 7.241 7.321 30,741,594 -0.00(-0.04%)
Feb 17, 2016 7.188 7.427 7.005 7.324 42,789,508 +0.02(+0.28%)
Feb 16, 2016 7.309 7.371 7.070 7.303 38,004,916 +0.17(+2.36%)
Feb 12, 2016 6.864 7.135 7.135 7.135 27,893,356 +0.23(+3.33%)
Feb 11, 2016 6.976 7.061 6.794 6.905 27,832,242 -0.21(-2.98%)
Feb 10, 2016 7.085 7.188 7.032 7.117 41,504,168 +0.07(+1.05%)
Feb 09, 2016 6.654 7.058 6.654 7.044 57,091,748 +0.26(+3.78%)
Feb 08, 2016 6.678 6.802 6.572 6.787 38,334,524 +0.05(+0.79%)
Feb 05, 2016 6.796 6.858 6.684 6.734 22,460,316 -0.06(-0.95%)
Feb 04, 2016 6.592 6.915 6.592 6.799 35,217,316 +0.20(+3.09%)
Feb 03, 2016 6.589 6.645 6.383 6.595 24,743,334 +0.10(+1.50%)
Feb 02, 2016 6.669 6.690 6.448 6.498 23,689,342 -0.24(-3.63%)
Feb 01, 2016 6.666 6.781 6.600 6.743 28,663,306 -0.05(-0.70%)
Jan 29, 2016 6.651 6.791 6.645 6.790 28,857,622 +0.19(+2.91%)
Jan 28, 2016 6.569 6.642 6.498 6.598 21,324,372 +0.12(+1.82%)
Jan 27, 2016 6.578 6.685 6.429 6.480 32,928,364 -0.09(-1.35%)
Jan 26, 2016 6.533 6.586 6.492 6.569 31,233,106 +0.09(+1.37%)
Jan 25, 2016 6.592 6.642 6.462 6.480 19,017,506 -0.13(-2.01%)
Jan 22, 2016 6.760 6.849 6.526 6.613 32,046,852 +0.02(+0.27%)
Jan 21, 2016 6.489 6.726 6.389 6.595 36,299,308 +0.02(+0.31%)
Jan 20, 2016 6.575 6.660 6.290 6.575 35,862,128 -0.13(-1.94%)
Jan 19, 2016 6.819 6.872 6.628 6.704 36,957,116 -0.01(-0.13%)
Jan 15, 2016 6.563 6.713 6.713 6.713 42,784,072 -0.15(-2.15%)
Jan 14, 2016 6.681 7.017 6.654 6.861 56,231,748 +0.27(+4.07%)
Jan 13, 2016 6.937 7.052 6.415 6.592 74,669,712 -0.40(-5.70%)
Jan 12, 2016 6.955 7.120 6.846 6.990 40,308,980 +0.05(+0.77%)
Jan 11, 2016 6.896 7.017 6.837 6.937 37,522,256 +0.01(+0.17%)
Jan 08, 2016 7.020 7.035 6.912 6.926 32,791,738 -0.04(-0.59%)
Jan 07, 2016 7.026 7.167 6.958 6.967 33,348,950 -0.22(-3.08%)
Jan 06, 2016 7.395 7.439 7.129 7.188 28,427,662 -0.34(-4.54%)
Jan 05, 2016 7.610 7.666 7.436 7.530 17,684,956 -0.08(-1.01%)
Jan 04, 2016 7.483 7.610 7.412 7.607 32,415,766 -0.05(-0.62%)
Dec 31, 2015 7.521 7.654 7.654 7.654 16,077,677 +0.01(+0.19%)
Dec 30, 2015 7.704 7.731 7.628 7.639 15,538,972 -0.14(-1.82%)
Dec 29, 2015 7.692 7.793 7.675 7.781 13,929,662 +0.13(+1.70%)
Dec 28, 2015 7.713 7.737 7.625 7.651 10,458,630 -0.06(-0.73%)
Dec 24, 2015 7.713 7.707 7.707 7.707 5,404,543 -0.00(-0.04%)
Dec 23, 2015 7.598 7.778 7.539 7.710 19,428,548 +0.12(+1.51%)
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.