Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Nov 30, 2016 10.67 10.88 10.66 10.80 37,525,176 +0.30(+2.90%)
Nov 29, 2016 10.45 10.61 10.40 10.50 18,396,810 +0.04(+0.38%)
Nov 28, 2016 10.49 10.54 10.39 10.46 22,604,518 -0.10(-0.97%)
Nov 25, 2016 10.50 10.57 10.45 10.56 8,386,523 +0.08(+0.74%)
Nov 23, 2016 10.48 10.48 10.48 0 -0.03(-0.26%)
Nov 22, 2016 10.39 10.52 10.38 10.51 29,197,564 +0.12(+1.18%)
Nov 21, 2016 10.21 10.44 10.21 10.39 24,663,674 +0.18(+1.79%)
Nov 18, 2016 10.17 10.24 10.15 10.20 29,059,946 +0.01(+0.12%)
Nov 17, 2016 10.18 10.23 10.14 10.19 36,483,476 +0.03(+0.27%)
Nov 16, 2016 10.35 10.35 10.15 10.16 40,689,704 -0.20(-1.91%)
Nov 15, 2016 10.40 10.43 10.20 10.36 32,261,498 -0.07(-0.72%)
Nov 14, 2016 10.42 10.54 10.37 10.44 36,999,824 +0.06(+0.58%)
Nov 11, 2016 10.27 10.39 10.22 10.38 41,398,060 +0.02(+0.14%)
Nov 10, 2016 10.22 10.43 10.18 10.36 51,895,224 +0.20(+1.92%)
Nov 09, 2016 9.722 10.28 9.719 10.17 79,098,064 +0.54(+5.64%)
Nov 08, 2016 9.620 9.644 9.491 9.623 35,276,940 +0.01(+0.06%)
Nov 07, 2016 9.392 9.623 9.392 9.617 35,333,500 +0.34(+3.65%)
Nov 04, 2016 9.284 9.416 9.278 9.278 31,116,368 -0.06(-0.67%)
Nov 03, 2016 9.260 9.365 9.194 9.341 40,019,920 +0.12(+1.27%)
Nov 02, 2016 9.161 9.267 9.131 9.224 36,190,496 +0.10(+1.09%)
Nov 01, 2016 9.194 9.230 9.047 9.125 21,861,942 -0.03(-0.33%)
Oct 31, 2016 9.140 9.260 9.116 9.155 19,561,268 +0.07(+0.76%)
Oct 28, 2016 9.068 9.206 9.005 9.086 23,286,050 -0.01(-0.10%)
Oct 27, 2016 9.122 9.140 9.068 9.095 19,791,222 -0.02(-0.23%)
Oct 26, 2016 9.239 9.251 9.104 9.116 29,459,814 -0.14(-1.52%)
Oct 25, 2016 9.098 9.308 9.050 9.257 29,894,930 +0.13(+1.45%)
Oct 24, 2016 9.170 9.212 9.116 9.125 29,344,896 +0.04(+0.40%)
Oct 21, 2016 9.038 9.119 9.014 9.089 24,709,818 -0.02(-0.16%)
Oct 20, 2016 9.251 9.284 9.068 9.104 45,630,704 -0.22(-2.35%)
Oct 19, 2016 9.155 9.387 9.155 9.323 20,811,158 +0.02(+0.16%)
Oct 18, 2016 9.407 9.435 9.287 9.308 22,943,574 +0.00(+0.03%)
Oct 17, 2016 9.311 9.362 9.248 9.305 21,951,684 -0.00(-0.05%)
Oct 14, 2016 9.437 9.521 9.305 9.309 33,079,778 -0.04(-0.40%)
Oct 13, 2016 9.191 9.386 9.080 9.347 50,009,008 +0.28(+3.11%)
Oct 12, 2016 9.131 9.134 9.035 9.065 41,221,504 -0.08(-0.85%)
Oct 11, 2016 9.245 9.248 9.093 9.143 32,993,566 -0.11(-1.17%)
Oct 10, 2016 9.332 9.395 9.231 9.251 30,779,998 -0.07(-0.71%)
Oct 07, 2016 9.293 9.347 9.248 9.317 35,298,064 -0.00(-0.03%)
Oct 06, 2016 9.236 9.348 9.182 9.320 44,335,416 +0.11(+1.14%)
Oct 05, 2016 9.110 9.233 9.074 9.215 17,635,564 +0.16(+1.79%)
Oct 04, 2016 9.146 9.200 9.047 9.053 19,539,498 -0.08(-0.85%)
Oct 03, 2016 9.101 9.152 9.071 9.131 14,282,528 -0.02(-0.23%)
Sep 30, 2016 9.050 9.180 9.005 9.152 23,779,068 +0.15(+1.70%)
Sep 29, 2016 9.020 9.071 8.939 8.999 23,817,792 -0.01(-0.07%)
Sep 28, 2016 8.930 9.017 8.880 9.005 14,728,782 +0.12(+1.32%)
Sep 27, 2016 8.930 8.972 8.879 8.888 17,518,236 -0.03(-0.30%)
Sep 26, 2016 8.831 8.979 8.819 8.915 22,942,054 +0.02(+0.24%)
Sep 23, 2016 8.816 8.915 8.798 8.894 16,648,959 +0.02(+0.24%)
Sep 22, 2016 8.987 9.035 8.870 8.873 17,876,318 -0.04(-0.47%)
Sep 21, 2016 8.774 8.930 8.765 8.915 22,232,758 +0.18(+2.10%)
Sep 20, 2016 8.852 8.861 8.729 8.732 19,569,026 -0.05(-0.58%)
Sep 19, 2016 8.840 8.879 8.762 8.783 15,213,628 -0.02(-0.20%)
Sep 16, 2016 8.741 8.823 8.663 8.801 37,404,928 +0.03(+0.34%)
Sep 15, 2016 8.699 8.798 8.623 8.771 31,650,394 +0.08(+0.97%)
Sep 14, 2016 8.555 8.759 8.538 8.687 33,230,326 +0.11(+1.26%)
Sep 13, 2016 8.555 8.666 8.525 8.579 36,157,592 -0.02(-0.28%)
Sep 12, 2016 8.402 8.657 8.375 8.603 36,013,100 +0.23(+2.80%)
Sep 09, 2016 8.594 8.636 8.369 8.369 28,121,448 -0.32(-3.66%)
Sep 08, 2016 8.606 8.696 8.570 8.687 20,141,460 +0.04(+0.49%)
Sep 07, 2016 8.483 8.648 8.462 8.645 26,659,368 +0.21(+2.45%)
Sep 06, 2016 8.441 8.483 8.406 8.438 15,967,134 -0.01(-0.07%)
Sep 02, 2016 8.483 8.444 8.444 8.444 9,905,941 -0.01(-0.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.