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 )

34.84 -0.30 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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%)
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.