Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 31, 2016 7.751 7.918 7.727 7.879 28,941,610 +0.16(+2.09%)
May 27, 2016 7.700 7.718 7.718 7.718 20,142,526 +0.03(+0.43%)
May 26, 2016 7.629 7.733 7.623 7.685 12,867,642 +0.04(+0.51%)
May 25, 2016 7.555 7.667 7.549 7.647 17,129,440 +0.11(+1.45%)
May 24, 2016 7.573 7.632 7.475 7.537 28,797,478 -0.04(-0.47%)
May 23, 2016 7.611 7.658 7.564 7.573 15,886,383 -0.07(-0.93%)
May 20, 2016 7.570 7.701 7.567 7.644 18,682,658 +0.08(+1.06%)
May 19, 2016 7.513 7.611 7.476 7.564 22,439,312 -0.06(-0.78%)
May 18, 2016 7.478 7.688 7.475 7.623 28,227,082 +0.10(+1.30%)
May 17, 2016 7.436 7.664 7.417 7.525 30,726,664 +0.06(+0.75%)
May 16, 2016 7.439 7.530 7.436 7.469 20,551,990 +0.03(+0.44%)
May 13, 2016 7.540 7.587 7.380 7.436 29,796,708 -0.12(-1.64%)
May 12, 2016 7.688 7.715 7.507 7.561 27,157,178 -0.10(-1.35%)
May 11, 2016 7.806 7.812 7.664 7.664 14,966,422 -0.14(-1.82%)
May 10, 2016 7.664 7.842 7.664 7.806 20,628,586 +0.15(+2.01%)
May 09, 2016 7.750 7.750 7.602 7.652 18,930,320 -0.09(-1.19%)
May 06, 2016 7.673 7.786 7.649 7.744 15,985,798 +0.04(+0.46%)
May 05, 2016 7.756 7.845 7.697 7.709 22,230,072 -0.04(-0.50%)
May 04, 2016 7.839 7.880 7.706 7.747 20,110,194 -0.11(-1.39%)
May 03, 2016 7.934 7.975 7.771 7.857 32,606,832 -0.25(-3.07%)
May 02, 2016 8.073 8.153 7.975 8.105 23,154,104 +0.03(+0.40%)
Apr 29, 2016 8.005 8.099 7.940 8.073 35,597,204 -0.03(-0.37%)
Apr 28, 2016 8.171 8.271 8.085 8.102 26,002,936 -0.14(-1.65%)
Apr 27, 2016 8.156 8.280 8.117 8.239 22,141,454 +0.05(+0.65%)
Apr 26, 2016 8.023 8.200 8.023 8.185 27,295,630 +0.15(+1.88%)
Apr 25, 2016 8.111 8.179 7.966 8.034 22,075,490 -0.12(-1.42%)
Apr 22, 2016 7.993 8.176 7.993 8.150 42,619,324 +0.22(+2.72%)
Apr 21, 2016 7.866 8.018 7.845 7.934 23,308,646 +0.08(+1.06%)
Apr 20, 2016 7.827 7.895 7.774 7.851 23,500,724 +0.03(+0.42%)
Apr 19, 2016 7.777 7.925 7.732 7.818 27,448,204 +0.10(+1.30%)
Apr 18, 2016 7.620 7.777 7.581 7.718 19,875,852 +0.04(+0.54%)
Apr 15, 2016 7.800 7.827 7.633 7.676 25,207,908 -0.06(-0.80%)
Apr 14, 2016 7.824 7.824 7.632 7.738 29,182,810 +0.03(+0.42%)
Apr 13, 2016 7.667 7.792 7.422 7.706 58,140,760 +0.31(+4.16%)
Apr 12, 2016 7.297 7.436 7.271 7.398 36,403,700 +0.14(+1.88%)
Apr 11, 2016 7.321 7.392 7.211 7.262 40,274,164 -0.08(-1.09%)
Apr 08, 2016 7.362 7.484 7.300 7.342 31,616,254 +0.05(+0.73%)
Apr 07, 2016 7.300 7.365 7.241 7.288 30,101,072 -0.07(-0.93%)
Apr 06, 2016 7.404 7.419 7.241 7.356 34,612,248 -0.06(-0.80%)
Apr 05, 2016 7.407 7.463 7.317 7.416 30,700,484 -0.03(-0.44%)
Apr 04, 2016 7.558 7.617 7.410 7.448 64,841,252 -0.14(-1.80%)
Apr 01, 2016 7.590 7.611 7.451 7.584 36,484,632 -0.04(-0.50%)
Mar 31, 2016 7.715 7.780 7.602 7.623 31,792,926 -0.16(-2.09%)
Mar 30, 2016 7.700 7.833 7.676 7.786 22,072,178 +0.12(+1.58%)
Mar 29, 2016 7.519 7.694 7.410 7.664 20,302,710 +0.08(+1.05%)
Mar 28, 2016 7.709 7.741 7.528 7.584 18,933,812 -0.16(-2.10%)
Mar 24, 2016 7.629 7.747 7.747 7.747 14,598,703 +0.09(+1.20%)
Mar 23, 2016 7.800 7.806 7.641 7.655 21,571,186 -0.15(-1.93%)
Mar 22, 2016 7.824 7.872 7.789 7.806 16,797,954 -0.09(-1.09%)
Mar 21, 2016 8.011 8.034 7.824 7.892 16,281,917 -0.11(-1.33%)
Mar 18, 2016 7.951 8.073 7.901 7.999 45,672,792 +0.10(+1.24%)
Mar 17, 2016 7.768 7.931 7.735 7.901 21,698,632 +0.15(+1.95%)
Mar 16, 2016 7.661 7.786 7.623 7.750 17,511,214 +0.07(+0.89%)
Mar 15, 2016 7.688 7.700 7.581 7.682 24,270,648 -0.07(-0.88%)
Mar 14, 2016 7.753 7.818 7.691 7.750 36,479,940 +0.02(+0.31%)
Mar 11, 2016 7.581 7.750 7.549 7.726 29,497,470 +0.24(+3.20%)
Mar 10, 2016 7.481 7.599 7.356 7.487 29,437,514 +0.06(+0.84%)
Mar 09, 2016 7.324 7.454 7.311 7.425 28,042,322 +0.11(+1.54%)
Mar 08, 2016 7.475 7.501 7.303 7.312 26,211,990 -0.25(-3.29%)
Mar 07, 2016 7.463 7.601 7.416 7.561 26,036,018 +0.09(+1.23%)
Mar 04, 2016 7.419 7.490 7.359 7.469 35,222,484 +0.10(+1.33%)
Mar 03, 2016 7.268 7.416 7.238 7.371 91,393,576 +0.10(+1.43%)
Mar 02, 2016 7.442 7.466 7.253 7.268 88,157,744 -0.03(-0.37%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.