CSX Corp (NQ: CSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.80	20.00	19.72	19.75	16,153,026	+0.06(+0.30%)
Jun 28, 2018	19.78	19.85	19.42	19.69	17,094,216	-0.06(-0.30%)
Jun 27, 2018	19.88	20.26	19.75	19.75	16,517,692	-0.12(-0.62%)
Jun 26, 2018	19.82	19.99	19.82	19.88	11,796,062	+0.03(+0.16%)
Jun 25, 2018	20.03	20.10	19.65	19.84	15,126,707	-0.22(-1.08%)
Jun 22, 2018	20.03	20.20	20.00	20.06	27,917,962	+0.23(+1.14%)
Jun 21, 2018	20.05	20.11	19.78	19.84	15,167,456	-0.25(-1.26%)
Jun 20, 2018	20.13	20.19	20.00	20.09	10,775,591	+0.01(+0.06%)
Jun 19, 2018	20.22	20.29	20.04	20.08	19,270,296	-0.40(-1.94%)
Jun 18, 2018	20.45	20.61	20.39	20.47	11,228,700	-0.17(-0.81%)
Jun 15, 2018		20.68	20.40	20.64	25,940,406	+0.24(+1.15%)
Jun 14, 2018	20.56	20.64	20.33	20.40	13,093,996	-0.07(-0.36%)
Jun 13, 2018	20.67	20.77	20.40	20.48	15,780,303	-0.19(-0.93%)
Jun 12, 2018	20.83	20.96	20.65	20.67	13,597,050	-0.16(-0.79%)
Jun 11, 2018	20.77	20.95	20.63	20.84	16,544,529	+0.07(+0.31%)
Jun 08, 2018	20.41	20.79	20.36	20.77	16,671,189	+0.41(+2.01%)
Jun 07, 2018	20.23	20.38	20.16	20.36	18,215,520	+0.13(+0.64%)
Jun 06, 2018		20.23		20.23	9,249,102	+0.20(+0.99%)
Jun 05, 2018	20.03	20.11	19.74	20.03	11,550,444	+0.00(+0.00%)
Jun 04, 2018	20.32	20.38	19.94	20.03	12,605,044	-0.23(-1.15%)
Jun 01, 2018	20.20	20.42	20.17	20.27	14,291,356	+0.24(+1.22%)
May 31, 2018	20.30	20.41	19.97	20.02	21,574,522	-0.31(-1.51%)
May 30, 2018	19.93	20.42	19.91	20.33	15,250,506	+0.51(+2.56%)
May 29, 2018	19.79	19.90	19.63	19.82	12,296,163	-0.14(-0.71%)
May 25, 2018		19.96	19.96	19.96	0	+0.08(+0.39%)
May 24, 2018	19.64	19.95	19.61	19.88	11,985,593	+0.27(+1.38%)
May 23, 2018	19.44	19.63	19.33	19.61	9,906,562	+0.02(+0.13%)
May 22, 2018	19.79	19.92	19.57	19.59	11,171,021	-0.17(-0.84%)
May 21, 2018	19.77	19.96	19.72	19.75	10,349,998	+0.08(+0.39%)
May 18, 2018	19.61	19.75	19.48	19.68	8,756,357	+0.07(+0.38%)
May 17, 2018	19.47	19.77	19.46	19.60	9,892,137	+0.07(+0.38%)
May 16, 2018	19.33	19.64	19.32	19.53	14,502,079	+0.21(+1.07%)
May 15, 2018	19.24	19.39	19.10	19.32	10,739,425	-0.09(-0.46%)
May 14, 2018	19.69	19.69	19.35	19.41	11,078,769	-0.06(-0.30%)
May 11, 2018	19.43	19.71	19.38	19.47	14,902,540	+0.09(+0.45%)
May 10, 2018	19.38	19.45	19.16	19.38	14,027,660	+0.17(+0.90%)
May 09, 2018	18.78	19.27	18.78	19.21	19,933,402	+0.52(+2.77%)
May 08, 2018	18.62	18.88	18.56	18.69	16,082,066	+0.02(+0.12%)
May 07, 2018	18.60	18.75	18.55	18.67	11,739,890	+0.16(+0.88%)
May 04, 2018	18.11	18.64	18.08	18.51	13,563,970	+0.27(+1.49%)
May 03, 2018	18.24	18.37	17.89	18.24	18,188,066	-0.09(-0.49%)
May 02, 2018	18.41	18.64	18.28	18.33	16,670,091	-0.15(-0.79%)
May 01, 2018	18.30	18.55	18.22	18.47	15,996,676	+0.14(+0.77%)
Apr 30, 2018	18.69	18.85	18.33	18.33	16,942,908	-0.27(-1.48%)
Apr 27, 2018	18.21	18.63	18.21	18.60	14,370,244	+0.32(+1.76%)
Apr 26, 2018	18.37	18.59	18.17	18.28	21,705,538	-0.23(-1.25%)
Apr 25, 2018	18.30	18.57	18.19	18.51	19,627,108	+0.25(+1.35%)
Apr 24, 2018	18.71	18.86	18.08	18.27	16,855,908	-0.35(-1.91%)
Apr 23, 2018	18.57	18.73	18.50	18.62	19,427,038	+0.09(+0.50%)
Apr 20, 2018	18.82	18.98	18.50	18.53	17,778,264	-0.35(-1.88%)
Apr 19, 2018	18.86	18.96	18.62	18.88	24,309,558	+0.06(+0.29%)
Apr 18, 2018	18.27	18.88	18.27	18.83	65,756,016	+1.37(+7.85%)
Apr 17, 2018	17.43	17.64	17.31	17.46	22,452,940	+0.05(+0.28%)
Apr 16, 2018	17.34	17.49	17.27	17.41	27,936,142	+0.25(+1.47%)
Apr 13, 2018	17.38	17.47	17.09	17.16	16,059,831	-0.16(-0.93%)
Apr 12, 2018	17.10	17.43	17.04	17.32	24,128,556	+0.34(+2.00%)
Apr 11, 2018	16.96	17.08	16.87	16.98	16,045,124	-0.08(-0.45%)
Apr 10, 2018	17.07	17.22	16.97	17.05	16,896,224	+0.26(+1.54%)
Apr 09, 2018	16.86	17.11	16.78	16.80	14,919,791	+0.02(+0.13%)
Apr 06, 2018	16.99	17.08	16.52	16.77	17,514,414	-0.39(-2.25%)
Apr 05, 2018	17.21	17.30	16.98	17.16	15,797,904	+0.04(+0.23%)
Apr 04, 2018	16.92	17.21	16.79	17.12	19,591,052	-0.08(-0.47%)
Apr 03, 2018	17.00	17.30	16.94	17.20	19,765,026	+0.31(+1.81%)