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 )

32.75 -0.24 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 8.442 8.475 8.384 8.445 13,285,473 -0.01(-0.07%)
Jul 28, 2016 8.386 8.502 8.356 8.451 15,899,490 +0.04(+0.50%)
Jul 27, 2016 8.577 8.592 8.356 8.410 32,040,872 -0.15(-1.78%)
Jul 26, 2016 8.457 8.568 8.448 8.562 17,235,018 +0.10(+1.23%)
Jul 25, 2016 8.478 8.499 8.407 8.457 16,991,270 -0.03(-0.39%)
Jul 22, 2016 8.469 8.499 8.431 8.490 14,035,896 +0.04(+0.49%)
Jul 21, 2016 8.466 8.535 8.413 8.448 15,955,184 -0.08(-0.98%)
Jul 20, 2016 8.460 8.541 8.383 8.532 20,393,386 +0.10(+1.13%)
Jul 19, 2016 8.425 8.467 8.377 8.437 21,196,746 -0.05(-0.60%)
Jul 18, 2016 8.544 8.547 8.457 8.487 23,304,906 -0.01(-0.18%)
Jul 15, 2016 8.660 8.669 8.460 8.502 29,750,460 -0.16(-1.82%)
Jul 14, 2016 8.431 8.767 8.350 8.660 63,781,708 +0.25(+2.98%)
Jul 13, 2016 8.100 8.496 7.977 8.410 73,534,232 +0.35(+4.40%)
Jul 12, 2016 8.043 8.103 7.989 8.055 29,654,178 +0.10(+1.31%)
Jul 11, 2016 7.909 8.016 7.903 7.951 24,942,366 +0.04(+0.53%)
Jul 08, 2016 7.816 7.960 7.715 7.909 33,154,644 +0.19(+2.51%)
Jul 07, 2016 7.724 7.822 7.691 7.715 14,871,012 +0.06(+0.82%)
Jul 05, 2016 7.763 7.790 7.611 7.652 22,538,426 -0.16(-2.06%)
Jul 01, 2016 7.784 7.813 7.813 7.813 16,246,656 +0.04(+0.50%)
Jun 30, 2016 7.670 7.775 7.527 7.775 27,107,144 +0.12(+1.56%)
Jun 29, 2016 7.566 7.669 7.533 7.655 21,418,230 +0.17(+2.31%)
Jun 28, 2016 7.378 7.493 7.342 7.483 28,508,124 +0.18(+2.53%)
Jun 27, 2016 7.575 7.626 7.283 7.298 33,899,148 -0.36(-4.75%)
Jun 24, 2016 7.712 7.852 7.605 7.661 45,232,980 -0.39(-4.81%)
Jun 23, 2016 7.998 8.064 7.986 8.049 12,792,408 +0.13(+1.69%)
Jun 22, 2016 7.960 7.994 7.903 7.915 17,030,798 -0.02(-0.30%)
Jun 21, 2016 7.968 8.000 7.855 7.939 25,574,624 -0.11(-1.37%)
Jun 20, 2016 8.073 8.171 8.049 8.049 21,844,350 +0.07(+0.93%)
Jun 17, 2016 7.885 8.013 7.855 7.974 29,211,910 +0.10(+1.21%)
Jun 16, 2016 7.799 7.891 7.706 7.879 18,894,798 +0.01(+0.15%)
Jun 15, 2016 7.909 7.992 7.858 7.867 18,782,664 +0.00(+0.00%)
Jun 14, 2016 7.912 8.004 7.822 7.867 19,719,116 -0.06(-0.75%)
Jun 13, 2016 7.977 8.040 7.918 7.927 21,775,072 -0.06(-0.71%)
Jun 10, 2016 7.954 8.025 7.931 7.983 14,756,317 -0.08(-1.00%)
Jun 09, 2016 8.031 8.085 7.933 8.064 17,590,892 +0.01(+0.19%)
Jun 08, 2016 7.888 8.126 7.861 8.049 25,555,592 +0.16(+2.00%)
Jun 07, 2016 7.963 7.980 7.861 7.891 22,172,074 -0.01(-0.11%)
Jun 06, 2016 7.957 7.989 7.822 7.900 26,390,960 -0.04(-0.53%)
Jun 03, 2016 7.876 7.974 7.808 7.942 16,293,390 +0.07(+0.83%)
Jun 02, 2016 7.769 7.888 7.769 7.876 17,353,464 +0.06(+0.76%)
Jun 01, 2016 7.805 7.834 7.712 7.816 19,898,180 -0.06(-0.79%)
May 31, 2016 7.751 7.918 7.727 7.879 28,941,610 +0.16(+2.09%)
May 27, 2016 7.700 7.718 7.718 7.718 20,142,526 +0.03(+0.43%)
May 26, 2016 7.629 7.733 7.623 7.685 12,867,642 +0.04(+0.51%)
May 25, 2016 7.555 7.667 7.549 7.647 17,129,440 +0.11(+1.45%)
May 24, 2016 7.573 7.632 7.475 7.537 28,797,478 -0.04(-0.47%)
May 23, 2016 7.611 7.658 7.564 7.573 15,886,383 -0.07(-0.93%)
May 20, 2016 7.570 7.701 7.567 7.644 18,682,658 +0.08(+1.06%)
May 19, 2016 7.513 7.611 7.476 7.564 22,439,312 -0.06(-0.78%)
May 18, 2016 7.478 7.688 7.475 7.623 28,227,082 +0.10(+1.30%)
May 17, 2016 7.436 7.664 7.417 7.525 30,726,664 +0.06(+0.75%)
May 16, 2016 7.439 7.530 7.436 7.469 20,551,990 +0.03(+0.44%)
May 13, 2016 7.540 7.587 7.380 7.436 29,796,708 -0.12(-1.64%)
May 12, 2016 7.688 7.715 7.507 7.561 27,157,178 -0.10(-1.35%)
May 11, 2016 7.806 7.812 7.664 7.664 14,966,422 -0.14(-1.82%)
May 10, 2016 7.664 7.842 7.664 7.806 20,628,586 +0.15(+2.01%)
May 09, 2016 7.750 7.750 7.602 7.652 18,930,320 -0.09(-1.19%)
May 06, 2016 7.673 7.786 7.649 7.744 15,985,798 +0.04(+0.46%)
May 05, 2016 7.756 7.845 7.697 7.709 22,230,072 -0.04(-0.50%)
May 04, 2016 7.839 7.880 7.706 7.747 20,110,194 -0.11(-1.39%)
May 03, 2016 7.934 7.975 7.771 7.857 32,606,832 -0.25(-3.07%)
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.