Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Mar 01, 2016 7.239 7.388 7.183 7.295 46,747,100 +0.15(+2.07%)
Feb 29, 2016 7.183 7.254 7.109 7.147 29,131,834 -0.05(-0.70%)
Feb 26, 2016 7.254 7.345 7.186 7.197 28,340,562 -0.01(-0.21%)
Feb 25, 2016 7.230 7.311 7.120 7.212 23,026,734 +0.01(+0.21%)
Feb 24, 2016 7.056 7.256 6.930 7.197 31,081,042 +0.03(+0.45%)
Feb 23, 2016 7.306 7.435 7.158 7.165 30,630,486 -0.27(-3.64%)
Feb 22, 2016 7.477 7.556 7.409 7.435 33,191,680 +0.23(+3.22%)
Feb 19, 2016 7.242 7.321 7.174 7.203 111,234,632 -0.09(-1.25%)
Feb 18, 2016 7.294 7.371 7.215 7.294 30,852,776 -0.00(-0.04%)
Feb 17, 2016 7.162 7.400 6.980 7.297 42,944,260 +0.02(+0.28%)
Feb 16, 2016 7.283 7.344 7.045 7.277 38,142,364 +0.17(+2.36%)
Feb 12, 2016 6.839 7.109 7.109 7.109 27,994,236 +0.23(+3.33%)
Feb 11, 2016 6.951 7.036 6.770 6.880 27,932,900 -0.21(-2.98%)
Feb 10, 2016 7.059 7.162 7.006 7.092 41,654,272 +0.07(+1.05%)
Feb 09, 2016 6.630 7.033 6.630 7.018 57,298,228 +0.26(+3.78%)
Feb 08, 2016 6.654 6.777 6.548 6.762 38,473,168 +0.05(+0.79%)
Feb 05, 2016 6.771 6.833 6.660 6.710 22,541,546 -0.06(-0.95%)
Feb 04, 2016 6.569 6.890 6.569 6.774 35,344,684 +0.20(+3.09%)
Feb 03, 2016 6.566 6.621 6.360 6.571 24,832,822 +0.10(+1.50%)
Feb 02, 2016 6.645 6.665 6.424 6.474 23,775,018 -0.24(-3.63%)
Feb 01, 2016 6.642 6.757 6.576 6.718 28,766,970 -0.05(-0.70%)
Jan 29, 2016 6.627 6.767 6.621 6.765 28,961,990 +0.19(+2.91%)
Jan 28, 2016 6.545 6.618 6.474 6.574 21,401,494 +0.12(+1.82%)
Jan 27, 2016 6.554 6.661 6.405 6.457 33,047,454 -0.09(-1.35%)
Jan 26, 2016 6.509 6.563 6.469 6.545 31,346,064 +0.09(+1.37%)
Jan 25, 2016 6.569 6.618 6.439 6.457 19,086,286 -0.13(-2.01%)
Jan 22, 2016 6.736 6.824 6.502 6.589 32,162,754 +0.02(+0.27%)
Jan 21, 2016 6.466 6.702 6.366 6.571 36,430,592 +0.02(+0.31%)
Jan 20, 2016 6.551 6.636 6.267 6.551 35,991,828 -0.13(-1.94%)
Jan 19, 2016 6.795 6.848 6.604 6.680 37,090,776 -0.01(-0.13%)
Jan 15, 2016 6.539 6.689 6.689 6.689 42,938,808 -0.15(-2.15%)
Jan 14, 2016 6.657 6.992 6.630 6.836 56,435,116 +0.27(+4.07%)
Jan 13, 2016 6.912 7.027 6.392 6.569 74,939,768 -0.40(-5.70%)
Jan 12, 2016 6.930 7.095 6.821 6.965 40,454,764 +0.05(+0.77%)
Jan 11, 2016 6.871 6.992 6.812 6.912 37,657,960 +0.01(+0.17%)
Jan 08, 2016 6.995 7.009 6.887 6.901 32,910,332 -0.04(-0.59%)
Jan 07, 2016 7.001 7.142 6.933 6.942 33,469,560 -0.22(-3.08%)
Jan 06, 2016 7.368 7.412 7.103 7.162 28,530,476 -0.34(-4.54%)
Jan 05, 2016 7.582 7.638 7.409 7.503 17,748,916 -0.08(-1.01%)
Jan 04, 2016 7.456 7.582 7.386 7.579 32,533,002 -0.05(-0.62%)
Dec 31, 2015 7.494 7.627 7.627 7.627 16,135,824 +0.01(+0.19%)
Dec 30, 2015 7.676 7.703 7.600 7.612 15,595,170 -0.14(-1.82%)
Dec 29, 2015 7.665 7.765 7.647 7.753 13,980,040 +0.13(+1.70%)
Dec 28, 2015 7.685 7.709 7.597 7.624 10,496,455 -0.06(-0.73%)
Dec 24, 2015 7.685 7.679 7.679 7.679 5,424,089 -0.00(-0.04%)
Dec 23, 2015 7.571 7.750 7.512 7.682 19,498,814 +0.11(+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 DalyCity.com & California Media Partners, LLC. All rights reserved.