CSX (CSX Corporation) - Sector: Transportation / Industry: Railroads



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 71.98 72.47 71.98 72.75 1.2858% 0.601% 1.0516% 4,065,880 $294,654,323
2019-09-12 71.04 71.55 70.47 71.81 0.8172% 0.0986% 1.866% 6,669,600 $477,209,880
2019-09-11 70.69 70.97 69.76 71.23 0.3961% 0% 2.0637% 8,121,600 $576,389,952
2019-09-10 69.04 70.69 69.03 70.81 2.3751% -0.0145% 2.5138% 6,610,700 $467,310,383
2019-09-09 67.91 69.05 67.52 69.07 2.266% 0.5776% 2.2441% 4,890,800 $337,709,740
2019-09-06 68.44 67.52 67.14 68.59 -0.7934% 0.5583% 2.114% 5,419,900 $365,951,648
2019-09-05 68.01 68.06 67.96 68.78 0.8296% 0.7556% 1.1922% 5,767,200 $392,515,632
2019-09-04 66.55 67.50 66.55 67.55 1.7332% 0.3014% 1.4804% 6,065,900 $409,448,250
2019-09-03 66.34 66.35 65.44 66.72 -0.9997% -1.0146% 1.9185% 3,794,600 $251,771,709
2019-08-30 67.14 67.02 66.91 67.67 0.7668% 0.9472% 1.1231% 3,897,700 $261,223,853
2019-08-29 65.90 66.51 65.85 67.00 1.7128% 0.7799% 1.7164% 4,669,900 $310,595,049
2019-08-28 64.25 65.39 64.07 65.41 1.5215% -0.2484% 2.0486% 3,703,200 $242,152,248
2019-08-27 65.53 64.41 64.41 65.65 -0.9534% 0.7689% 1.8888% 3,526,900 $227,167,629
2019-08-26 65.24 65.03 64.53 65.65 0.6345% 0.9595% 1.706% 3,952,000 $256,998,560
2019-08-23 65.70 64.62 64.27 66.25 -2.2982% -0.6653% 2.9887% 5,330,600 $344,463,372
2019-08-22 65.74 66.14 65.39 66.76 1.2244% 0.6122% 2.0521% 5,539,300 $366,369,302
2019-08-21 65.23 65.34 64.86 65.57 0.8489% 0.6791% 1.0828% 3,417,000 $223,266,780
2019-08-20 65.06 64.79 64.73 65.33 -0.7658% -0.3523% 0.9184% 3,311,300 $214,539,127
2019-08-19 66.13 65.29 65.17 66.42 0.3073% 1.5978% 1.882% 3,569,000 $233,020,010
2019-08-16 65.04 65.09 64.64 65.50 1.0557% 0.9781% 1.3169% 3,793,100 $246,892,879
2019-08-15 64.58 64.41 63.97 64.90 -0.2632% 0% 1.433% 3,040,200 $195,819,282
2019-08-14 65.43 64.58 64.46 65.89 -2.6677% -1.3866% 2.1703% 4,464,000 $288,285,120
2019-08-13 65.42 66.35 65.17 67.20 0.7899% -0.6228% 3.0224% 5,054,000 $335,332,900
2019-08-12 66.04 65.83 65.26 66.24 -1.1116% -0.7962% 1.4816% 4,534,500 $298,506,135
2019-08-09 66.21 66.57 65.97 66.85 -0.2547% -0.7941% 1.3164% 3,959,200 $263,563,943
2019-08-08 65.81 66.74 65.72 66.95 1.29% -0.1214% 1.8372% 3,608,800 $240,851,311
2019-08-07 65.22 65.89 64.80 66.29 -0.9024% -1.9101% 2.2552% 7,397,400 $487,414,686
2019-08-06 65.68 66.49 65.24 66.84 2.1195% 0.8754% 2.3938% 5,499,300 $365,648,457
2019-08-05 65.94 65.11 64.62 65.95 -2.9946% -1.758% 2.0167% 8,096,800 $527,182,648
2019-08-02 67.65 67.12 66.43 67.75 -0.9737% -0.1918% 1.9483% 6,322,400 $424,359,488
2019-08-01 69.97 67.78 67.30 70.41 -3.7216% -0.6108% 4.4129% 7,852,200 $532,222,116
2019-07-31 70.47 70.40 69.71 71.25 0.2706% 0.3703% 2.1614% 6,599,800 $464,625,920
2019-07-30 69.05 70.21 68.92 70.36 0.8475% -0.8187% 2.0466% 4,523,800 $317,615,998
2019-07-29 68.80 69.62 68.77 69.93 0.9571% -0.232% 1.6588% 4,182,300 $291,171,726
2019-07-26 69.52 68.96 68.84 69.74 -0.777% 0.0288% 1.2905% 5,806,400 $400,409,343
2019-07-25 69.01 69.50 68.68 70.14 0.4045% -0.3034% 2.0816% 6,220,000 $432,290,000
2019-07-24 69.19 69.22 68.28 70.35 -1.0295% -1.0723% 2.9365% 7,694,400 $532,606,368
2019-07-23 71.35 69.94 69.71 71.35 -1.3818% 0.6063% 2.2985% 6,834,200 $477,983,948
2019-07-22 70.20 70.92 70.00 71.14 0.8676% -0.1565% 1.6025% 5,708,700 $404,861,004
2019-07-19 72.00 70.31 70.21 72.67 -2.1161% 0.2367% 3.3852% 7,970,400 $560,398,824
2019-07-18 71.43 71.83 69.50 71.93 0.6304% 0.07% 3.3783% 13,671,800 $982,045,394
2019-07-17 73.35 71.38 70.06 73.65 -10.2703% -7.7938% 4.8744% 34,589,800 $2,469,019,924
2019-07-16 78.40 79.55 78.40 80.23 1.3376% -0.1274% 2.2809% 8,630,600 $686,564,230
2019-07-15 78.53 78.50 77.95 78.60 -0.1018% -0.0636% 0.827% 3,433,100 $269,498,350
2019-07-12 77.48 78.58 77.33 78.76 1.7217% 0.2977% 1.8156% 3,416,900 $268,500,002
2019-07-11 76.64 77.25 76.37 77.78 0.8749% 0.0783% 1.8128% 2,730,000 $210,892,500
2019-07-10 76.90 76.58 76.30 77.12 -0.1565% 0.2608% 1.0633% 3,037,600 $232,619,408
2019-07-09 76.98 76.70 76.33 77.05 -0.6734% -0.3108% 0.9345% 3,394,800 $260,381,160
2019-07-08 78.10 77.22 76.88 78.25 -1.5051% -0.3827% 1.7508% 2,894,300 $223,497,846
2019-07-05 78.25 78.40 77.41 78.55 -0.3559% -0.5465% 1.4513% 2,489,200 $195,153,280
2019-07-03 78.37 78.68 78.32 78.92 0.511% 0.115% 0.7666% 1,306,200 $102,771,816
2019-07-02 78.50 78.28 77.73 78.60 -0.4451% -0.1653% 1.1069% 2,994,500 $234,409,460
2019-07-01 78.56 78.63 78.05 79.40 1.6285% 1.5381% 1.7065% 3,477,900 $273,467,277
2019-06-28 76.80 77.37 76.42 77.68 1.2034% 0.4578% 1.6182% 4,624,600 $357,805,302
2019-06-27 76.21 76.45 76.21 77.15 0.3544% 0.0394% 1.2184% 2,278,000 $174,153,100
2019-06-26 76.37 76.18 76.17 76.78 0.1183% 0.368% 0.7945% 2,702,200 $205,853,596
2019-06-25 77.64 76.09 75.88 77.83 -1.8447% 0.1548% 2.5119% 4,534,800 $345,052,932
2019-06-24 78.67 77.52 77.34 78.81 -1.4618% 0% 1.8589% 2,689,700 $208,505,544
2019-06-21 78.90 78.67 78.62 79.72 -0.4807% -0.1898% 1.3816% 5,052,100 $397,448,707
2019-06-20 78.48 79.05 78.22 79.28 2.145% 1.4085% 1.3396% 5,102,900 $403,384,245
2019-06-19 77.65 77.39 76.62 77.85 -0.4502% -0.1158% 1.5788% 2,546,300 $197,058,157
2019-06-18 77.39 77.74 76.97 78.36 1.3559% 0.8996% 1.7802% 3,469,500 $269,718,930
2019-06-17 77.09 76.70 76.59 77.40 -0.609% -0.1037% 1.0465% 2,983,200 $228,811,440
2019-06-14 77.69 77.17 76.76 77.94 -0.6054% 0.0607% 1.514% 2,798,900 $215,991,113
2019-06-13 78.30 77.64 77.35 78.30 -0.7542% 0.0895% 1.2133% 3,788,700 $294,154,668
2019-06-12 78.54 78.23 78.11 78.91 -0.4707% -0.0763% 1.0075% 2,768,800 $216,603,224
2019-06-11 79.13 78.60 78.07 79.71 -0.089% 0.5847% 2.0608% 2,653,500 $208,565,099
2019-06-10 78.38 78.67 78.01 79.38 0.7685% 0.3984% 1.7259% 2,547,600 $200,419,692
2019-06-07 77.93 78.07 77.66 78.45 0.7225% 0.5419% 1.0133% 2,610,900 $203,832,962
2019-06-06 78.19 77.51 77.10 78.38 -0.6664% 0.205% 1.6301% 3,322,200 $257,503,722
2019-06-05 76.74 78.03 76.72 78.40 1.7871% 0.1094% 2.1429% 4,704,600 $367,099,938
2019-06-04 75.15 76.66 75.09 76.72 2.8717% 0.8454% 2.1246% 4,391,900 $336,683,054
2019-06-03 74.51 74.52 74.21 75.55 0.0671% 0.0537% 1.7778% 4,395,500 $327,552,660
2019-05-31 74.06 74.47 73.51 75.04 -0.7199% -1.2665% 2.0389% 5,827,000 $433,936,690
2019-05-30 73.96 75.01 73.81 75.25 1.4334% 0.0135% 1.9136% 4,346,400 $326,023,464
2019-05-29 73.74 73.95 73.20 74.21 -0.7649% -1.0467% 1.361% 5,447,000 $402,805,650
2019-05-28 75.39 74.52 74.36 75.65 -0.5073% 0.6503% 1.7052% 7,510,200 $559,660,104
2019-05-24 75.77 74.90 74.53 75.90 -0.6368% 0.5174% 1.805% 4,548,400 $340,675,160
2019-05-23 76.50 75.38 74.80 76.60 -2.6601% -1.2138% 2.3499% 8,166,100 $615,560,618
2019-05-22 78.14 77.44 77.30 78.14 -1.1488% -0.2553% 1.075% 3,912,800 $303,007,232
2019-05-21 78.35 78.34 77.95 78.68 0.3587% 0.3715% 0.9278% 8,234,600 $645,098,564
2019-05-20 77.99 78.06 77.51 78.55 -0.4337% -0.523% 1.324% 2,718,800 $212,229,528
2019-05-17 77.89 78.40 77.42 78.77 0.2301% -0.4274% 1.7139% 3,522,700 $276,179,680
2019-05-16 77.58 78.22 77.34 78.58 1.0725% 0.2455% 1.5717% 3,622,600 $283,359,772
2019-05-15 77.57 77.39 77.33 78.51 -1.0864% -0.8563% 1.5086% 4,185,200 $323,892,628
2019-05-14 76.94 78.24 76.90 78.79 1.9148% 0.2214% 2.3988% 3,222,100 $252,097,103
2019-05-13 77.20 76.77 76.42 77.58 -2.44% -1.8935% 1.4952% 4,918,900 $377,623,953
2019-05-10 77.92 78.69 76.77 78.94 0.6652% -0.3198% 2.7489% 2,989,900 $235,275,231
2019-05-09 77.58 78.17 76.93 78.36 -0.0384% -0.7928% 1.8249% 2,841,000 $222,080,970
2019-05-08 78.26 78.20 78.00 79.11 -0.0894% -0.0128% 1.4031% 3,310,600 $258,888,920
2019-05-07 79.19 78.27 77.24 79.24 -2.248% -1.099% 2.529% 5,421,600 $424,348,632
2019-05-06 79.12 80.07 79.06 80.32 -0.5589% -1.7387% 1.5675% 2,884,000 $230,921,879
2019-05-03 79.33 80.52 79.13 80.73 2.0403% 0.5323% 1.9819% 2,464,000 $198,401,280
2019-05-02 78.99 78.91 78.05 79.18 -0.278% -0.1769% 1.4271% 2,808,000 $221,579,280
2019-05-01 79.55 79.13 78.92 79.80 -0.6279% -0.1005% 1.109% 3,613,100 $285,904,603
2019-04-30 79.34 79.63 78.52 79.83 0.3276% -0.0378% 1.641% 3,507,600 $279,310,188
2019-04-29 79.08 79.37 78.73 79.56 0.2526% -0.1137% 1.0432% 2,681,600 $212,838,592
2019-04-26 78.65 79.17 78.63 79.33 0.8021% 0.1401% 0.8824% 2,969,800 $235,119,066
2019-04-25 78.86 78.54 78.03 79.04 -0.9834% -0.5799% 1.2778% 3,041,100 $238,847,994
2019-04-24 79.09 79.32 79.09 80.37 0% 0% 0% 3,753,600 $297,735,552