Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.518	8.548	8.467	8.485	17,534,592	-0.06(-0.74%)
Aug 30, 2016	8.518	8.566	8.497	8.548	16,668,724	+0.03(+0.39%)
Aug 29, 2016	8.443	8.620	8.398	8.515	22,775,560	+0.11(+1.32%)
Aug 26, 2016	8.401	8.469	8.347	8.404	17,135,544	+0.04(+0.50%)
Aug 25, 2016	8.490	8.493	8.353	8.362	17,436,078	-0.13(-1.51%)
Aug 24, 2016	8.493	8.520	8.481	8.490	14,444,006	-0.01(-0.18%)
Aug 23, 2016	8.532	8.568	8.466	8.505	9,944,843	+0.02(+0.28%)
Aug 22, 2016	8.523	8.523	8.448	8.481	11,192,612	-0.07(-0.77%)
Aug 19, 2016	8.517	8.571	8.496	8.547	16,042,014	+0.00(+0.00%)
Aug 18, 2016	8.389	8.547	8.383	8.547	24,309,764	+0.15(+1.74%)
Aug 17, 2016	8.332	8.404	8.292	8.401	14,120,274	+0.06(+0.75%)
Aug 16, 2016	8.344	8.377	8.320	8.338	12,617,241	-0.01(-0.14%)
Aug 15, 2016	8.371	8.440	8.347	8.350	14,622,487	-0.01(-0.18%)
Aug 12, 2016	8.335	8.386	8.310	8.365	11,556,051	-0.01(-0.07%)
Aug 11, 2016	8.347	8.423	8.332	8.371	15,579,857	+0.02(+0.29%)
Aug 10, 2016	8.445	8.451	8.329	8.347	11,583,413	-0.08(-0.92%)
Aug 09, 2016	8.514	8.535	8.410	8.425	11,752,052	-0.07(-0.77%)
Aug 08, 2016	8.508	8.609	8.481	8.490	16,188,258	-0.04(-0.52%)
Aug 05, 2016	8.434	8.562	8.383	8.535	16,379,349	+0.17(+2.07%)
Aug 04, 2016	8.350	8.404	8.317	8.362	13,081,911	-0.04(-0.53%)
Aug 03, 2016	8.273	8.431	8.252	8.407	18,936,128	+0.16(+1.95%)
Aug 02, 2016	8.305	8.353	8.186	8.246	19,796,892	-0.12(-1.43%)
Aug 01, 2016	8.445	8.478	8.347	8.365	16,355,341	-0.08(-0.95%)
Jul 29, 2016	8.442	8.475	8.384	8.445	13,285,473	-0.01(-0.07%)
Jul 28, 2016	8.386	8.502	8.356	8.451	15,899,490	+0.04(+0.50%)
Jul 27, 2016	8.577	8.592	8.356	8.410	32,040,872	-0.15(-1.78%)
Jul 26, 2016	8.457	8.568	8.448	8.562	17,235,018	+0.10(+1.23%)
Jul 25, 2016	8.478	8.499	8.407	8.457	16,991,270	-0.03(-0.39%)
Jul 22, 2016	8.469	8.499	8.431	8.490	14,035,896	+0.04(+0.49%)
Jul 21, 2016	8.466	8.535	8.413	8.448	15,955,184	-0.08(-0.98%)
Jul 20, 2016	8.460	8.541	8.383	8.532	20,393,386	+0.10(+1.13%)
Jul 19, 2016	8.425	8.467	8.377	8.437	21,196,746	-0.05(-0.60%)
Jul 18, 2016	8.544	8.547	8.457	8.487	23,304,906	-0.01(-0.18%)
Jul 15, 2016	8.660	8.669	8.460	8.502	29,750,460	-0.16(-1.82%)
Jul 14, 2016	8.431	8.767	8.350	8.660	63,781,708	+0.25(+2.98%)
Jul 13, 2016	8.100	8.496	7.977	8.410	73,534,232	+0.35(+4.40%)
Jul 12, 2016	8.043	8.103	7.989	8.055	29,654,178	+0.10(+1.31%)
Jul 11, 2016	7.909	8.016	7.903	7.951	24,942,366	+0.04(+0.53%)
Jul 08, 2016	7.816	7.960	7.715	7.909	33,154,644	+0.19(+2.51%)
Jul 07, 2016	7.724	7.822	7.691	7.715	14,871,012	+0.06(+0.82%)
Jul 05, 2016	7.763	7.790	7.611	7.652	22,538,426	-0.16(-2.06%)
Jul 01, 2016	7.784	7.813	7.813	7.813	16,246,656	+0.04(+0.50%)
Jun 30, 2016	7.670	7.775	7.527	7.775	27,107,144	+0.12(+1.56%)
Jun 29, 2016	7.566	7.669	7.533	7.655	21,418,230	+0.17(+2.31%)
Jun 28, 2016	7.378	7.493	7.342	7.483	28,508,124	+0.18(+2.53%)
Jun 27, 2016	7.575	7.626	7.283	7.298	33,899,148	-0.36(-4.75%)
Jun 24, 2016	7.712	7.852	7.605	7.661	45,232,980	-0.39(-4.81%)
Jun 23, 2016	7.998	8.064	7.986	8.049	12,792,408	+0.13(+1.69%)
Jun 22, 2016	7.960	7.994	7.903	7.915	17,030,798	-0.02(-0.30%)
Jun 21, 2016	7.968	8.000	7.855	7.939	25,574,624	-0.11(-1.37%)
Jun 20, 2016	8.073	8.171	8.049	8.049	21,844,350	+0.07(+0.93%)
Jun 17, 2016	7.885	8.013	7.855	7.974	29,211,910	+0.10(+1.21%)
Jun 16, 2016	7.799	7.891	7.706	7.879	18,894,798	+0.01(+0.15%)
Jun 15, 2016	7.909	7.992	7.858	7.867	18,782,664	+0.00(+0.00%)
Jun 14, 2016	7.912	8.004	7.822	7.867	19,719,116	-0.06(-0.75%)
Jun 13, 2016	7.977	8.040	7.918	7.927	21,775,072	-0.06(-0.71%)
Jun 10, 2016	7.954	8.025	7.931	7.983	14,756,317	-0.08(-1.00%)
Jun 09, 2016	8.031	8.085	7.933	8.064	17,590,892	+0.01(+0.19%)
Jun 08, 2016	7.888	8.126	7.861	8.049	25,555,592	+0.16(+2.00%)
Jun 07, 2016	7.963	7.980	7.861	7.891	22,172,074	-0.01(-0.11%)
Jun 06, 2016	7.957	7.989	7.822	7.900	26,390,960	-0.04(-0.53%)
Jun 03, 2016	7.876	7.974	7.808	7.942	16,293,390	+0.07(+0.83%)
Jun 02, 2016	7.769	7.888	7.769	7.876	17,353,464	+0.06(+0.76%)
Jun 01, 2016	7.805	7.834	7.712	7.816	19,898,180	-0.06(-0.79%)
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%)
Mar 01, 2016	7.238	7.388	7.182	7.294	46,752,720	+0.15(+2.07%)
Feb 29, 2016	7.182	7.253	7.108	7.146	29,135,336	-0.05(-0.70%)
Feb 26, 2016	7.253	7.345	7.185	7.197	28,343,968	-0.01(-0.21%)
Feb 25, 2016	7.229	7.311	7.120	7.211	23,029,502	+0.01(+0.21%)
Feb 24, 2016	7.056	7.255	6.929	7.197	31,084,780	+0.03(+0.45%)
Feb 23, 2016	7.305	7.435	7.157	7.164	30,634,172	-0.27(-3.64%)
Feb 22, 2016	7.476	7.555	7.408	7.435	33,195,672	+0.23(+3.22%)
Feb 19, 2016	7.241	7.320	7.173	7.202	111,248,008	-0.09(-1.25%)
Feb 18, 2016	7.294	7.370	7.214	7.294	30,856,486	-0.00(-0.04%)
Feb 17, 2016	7.161	7.399	6.979	7.296	42,949,428	+0.02(+0.28%)
Feb 16, 2016	7.282	7.343	7.044	7.276	38,146,952	+0.17(+2.36%)
Feb 12, 2016	6.838	7.108	7.108	7.108	27,997,602	+0.23(+3.33%)
Feb 11, 2016	6.950	7.035	6.769	6.879	27,936,260	-0.21(-2.98%)
Feb 10, 2016	7.058	7.161	7.006	7.091	41,659,284	+0.07(+1.05%)
Feb 09, 2016	6.629	7.032	6.629	7.017	57,305,120	+0.26(+3.78%)
Feb 08, 2016	6.653	6.776	6.547	6.762	38,477,796	+0.05(+0.79%)
Feb 05, 2016	6.770	6.832	6.659	6.709	22,544,258	-0.06(-0.95%)
Feb 04, 2016	6.568	6.889	6.568	6.773	35,348,936	+0.20(+3.09%)
Feb 03, 2016	6.565	6.621	6.359	6.571	24,835,810	+0.10(+1.50%)
Feb 02, 2016	6.644	6.665	6.424	6.474	23,777,878	-0.24(-3.63%)
Feb 01, 2016	6.641	6.756	6.575	6.718	28,770,430	-0.05(-0.70%)
Jan 29, 2016	6.626	6.766	6.621	6.765	28,965,474	+0.19(+2.91%)
Jan 28, 2016	6.544	6.618	6.474	6.574	21,404,068	+0.12(+1.82%)
Jan 27, 2016	6.553	6.660	6.405	6.456	33,051,430	-0.09(-1.35%)
Jan 26, 2016	6.508	6.562	6.468	6.544	31,349,834	+0.09(+1.37%)
Jan 25, 2016	6.568	6.618	6.438	6.456	19,088,582	-0.13(-2.01%)
Jan 22, 2016	6.735	6.823	6.502	6.588	32,166,622	+0.02(+0.27%)
Jan 21, 2016	6.465	6.701	6.365	6.571	36,434,972	+0.02(+0.31%)
Jan 20, 2016	6.550	6.635	6.267	6.550	35,996,156	-0.13(-1.94%)
Jan 19, 2016	6.794	6.847	6.603	6.679	37,095,236	-0.01(-0.13%)
Jan 15, 2016	6.538	6.688	6.688	6.688	42,943,972	-0.15(-2.15%)
Jan 14, 2016	6.656	6.991	6.629	6.835	56,441,904	+0.27(+4.07%)
Jan 13, 2016	6.912	7.026	6.391	6.568	74,948,776	-0.40(-5.70%)
Jan 12, 2016	6.929	7.094	6.820	6.964	40,459,632	+0.05(+0.77%)
Jan 11, 2016	6.870	6.991	6.812	6.912	37,662,492	+0.01(+0.17%)
Jan 08, 2016	6.994	7.008	6.887	6.900	32,914,292	-0.04(-0.59%)
Jan 07, 2016	7.000	7.141	6.932	6.941	33,473,586	-0.22(-3.08%)
Jan 06, 2016	7.367	7.411	7.103	7.161	28,533,906	-0.34(-4.54%)
Jan 05, 2016	7.582	7.637	7.408	7.502	17,751,050	-0.08(-1.01%)
Jan 04, 2016	7.455	7.582	7.385	7.579	32,536,914	-0.05(-0.62%)
Dec 31, 2015	7.493	7.626	7.626	7.626	16,137,764	+0.01(+0.19%)
Dec 30, 2015	7.676	7.702	7.599	7.611	15,597,046	-0.14(-1.82%)
Dec 29, 2015	7.664	7.764	7.646	7.752	13,981,721	+0.13(+1.70%)
Dec 28, 2015	7.684	7.708	7.596	7.623	10,497,718	-0.06(-0.73%)
Dec 24, 2015	7.684	7.678	7.678	7.678	5,424,742	-0.00(-0.04%)
Dec 23, 2015	7.570	7.749	7.511	7.681	19,501,158	+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.

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

CSX Corp (NQ: CSX )

Historical Prices

Sections

Services

Newport Daily Express