CSX: CSX Corporation Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.355

CLOSE 2.3531

Low

LOW 1.6

High

HIGH 3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	2.32	2.35	2.3	2.32
01/05/1999	2.33	2.33	2.3	2.31
01/06/1999	2.32	2.42	2.32	2.42
01/07/1999	2.41	2.41	2.37	2.4
01/08/1999	2.4	2.53	2.39	2.49
01/11/1999	2.49	2.51	2.45	2.46
01/12/1999	2.44	2.46	2.36	2.36
01/13/1999	2.35	2.37	2.31	2.32
01/14/1999	2.32	2.32	2.26	2.29
01/15/1999	2.3	2.31	2.24	2.27
01/19/1999	2.28	2.28	2.17	2.2
01/20/1999	2.2	2.2	2.11	2.14
01/21/1999	2.11	2.15	2.04	2.14
01/22/1999	2.16	2.24	2.16	2.22
01/25/1999	2.22	2.24	2.17	2.17
01/26/1999	2.19	2.24	2.18	2.22
01/27/1999	2.22	2.22	2.1	2.1
01/28/1999	2.1	2.13	2	2.02
01/29/1999	2.08	2.24	2.07	2.24
02/01/1999	2.23	2.23	2.14	2.17
02/02/1999	2.17	2.3	2.17	2.23
02/03/1999	2.23	2.31	2.2	2.27
02/04/1999	2.28	2.33	2.27	2.31
02/05/1999	2.32	2.37	2.31	2.35
02/08/1999	2.35	2.35	2.25	2.26
02/09/1999	2.26	2.28	2.22	2.27
02/10/1999	2.28	2.29	2.26	2.27
02/11/1999	2.27	2.33	2.27	2.32
02/12/1999	2.32	2.32	2.25	2.26
02/16/1999	2.25	2.28	2.24	2.28
02/17/1999	2.28	2.35	2.26	2.28
02/18/1999	2.28	2.28	2.2	2.23
02/19/1999	2.23	2.24	2.21	2.23
02/22/1999	2.29	2.31	2.26	2.27
02/23/1999	2.23	2.3	2.22	2.23
02/24/1999	2.23	2.24	2.21	2.22
02/25/1999	2.2	2.2	2.18	2.19
02/26/1999	2.19	2.21	2.17	2.18
03/01/1999	2.16	2.19	2.13	2.18
03/02/1999	2.17	2.17	2.08	2.14
03/03/1999	2.15	2.15	2.07	2.14
03/04/1999	2.17	2.19	2.15	2.19
03/05/1999	2.18	2.19	2.17	2.19
03/08/1999	2.18	2.18	2.09	2.12
03/09/1999	2.12	2.17	2.09	2.12
03/10/1999	2.09	2.12	2.09	2.1
03/11/1999	2.1	2.15	2.1	2.11
03/12/1999	2.12	2.13	2.1	2.11
03/15/1999	2.09	2.19	2.09	2.19
03/16/1999	2.19	2.2	2.14	2.18
03/17/1999	2.18	2.19	2.1	2.1
03/18/1999	2.11	2.16	2.1	2.16
03/19/1999	2.16	2.17	2.11	2.13
03/22/1999	2.14	2.16	2.08	2.08
03/23/1999	2.08	2.11	2.01	2.04
03/24/1999	2.06	2.06	2	2.03
03/25/1999	2.03	2.1	2.03	2.07
03/26/1999	2.06	2.1	2.04	2.08
03/29/1999	2.11	2.16	2.11	2.14
03/30/1999	2.14	2.16	2.13	2.15
03/31/1999	2.17	2.19	2.12	2.16
04/01/1999	2.19	2.19	2.11	2.17
04/05/1999	2.16	2.19	2.16	2.18
04/06/1999	2.18	2.18	2.14	2.15
04/07/1999	2.14	2.16	2.11	2.15
04/08/1999	2.15	2.16	2.08	2.16
04/09/1999	2.14	2.15	2.09	2.09
04/12/1999	2.09	2.11	2.05	2.1
04/13/1999	2.1	2.1	2.05	2.06
04/14/1999	2.05	2.22	2.05	2.19
04/15/1999	2.19	2.39	2.19	2.36
04/16/1999	2.37	2.47	2.36	2.42
04/19/1999	2.44	2.63	2.44	2.53
04/20/1999	2.54	2.54	2.43	2.49
04/21/1999	2.47	2.5	2.41	2.45
04/22/1999	2.42	2.42	2.39	2.4
04/23/1999	2.39	2.43	2.31	2.32
04/26/1999	2.31	2.44	2.29	2.41
04/27/1999	2.44	2.54	2.44	2.53
04/28/1999	2.53	2.73	2.53	2.71
04/29/1999	2.76	2.81	2.73	2.75
04/30/1999	2.79	2.8	2.72	2.74
05/03/1999	2.73	2.87	2.73	2.87
05/04/1999	2.88	3	2.88	2.97
05/05/1999	2.94	2.95	2.87	2.92
05/06/1999	2.92	2.92	2.81	2.85
05/07/1999	2.85	2.87	2.72	2.78
05/10/1999	2.77	2.81	2.72	2.74
05/11/1999	2.81	2.81	2.76	2.78
05/12/1999	2.78	2.81	2.77	2.78
05/13/1999	2.77	2.79	2.74	2.75
05/14/1999	2.75	2.75	2.68	2.71
05/17/1999	2.67	2.68	2.62	2.62
05/18/1999	2.64	2.68	2.58	2.68
05/19/1999	2.69	2.77	2.68	2.71
05/20/1999	2.76	2.8	2.75	2.76
05/21/1999	2.75	2.81	2.73	2.75
05/24/1999	2.77	2.79	2.74	2.76
05/25/1999	2.76	2.79	2.68	2.68
05/26/1999	2.68	2.68	2.6	2.65
05/27/1999	2.64	2.66	2.53	2.56
05/28/1999	2.61	2.64	2.56	2.61
06/01/1999	2.6	2.66	2.6	2.66
06/02/1999	2.66	2.67	2.6	2.64
06/03/1999	2.63	2.65	2.56	2.6
06/04/1999	2.6	2.68	2.6	2.68
06/07/1999	2.67	2.7	2.63	2.66
06/08/1999	2.69	2.72	2.64	2.66
06/09/1999	2.66	2.69	2.62	2.63
06/10/1999	2.63	2.66	2.6	2.64
06/11/1999	2.62	2.66	2.46	2.49
06/14/1999	2.56	2.66	2.54	2.61
06/15/1999	2.59	2.66	2.59	2.65
06/16/1999	2.64	2.66	2.51	2.54
06/17/1999	2.52	2.57	2.5	2.53
06/18/1999	2.57	2.61	2.53	2.54
06/21/1999	2.53	2.54	2.5	2.51
06/22/1999	2.5	2.55	2.49	2.52
06/23/1999	2.53	2.53	2.49	2.5
06/24/1999	2.51	2.52	2.48	2.48
06/25/1999	2.48	2.48	2.43	2.44
06/28/1999	2.49	2.59	2.48	2.59
06/29/1999	2.53	2.56	2.51	2.53
06/30/1999	2.51	2.53	2.49	2.52
07/01/1999	2.51	2.66	2.5	2.62
07/02/1999	2.69	2.78	2.65	2.73
07/06/1999	2.71	2.71	2.64	2.66
07/07/1999	2.66	2.66	2.59	2.61
07/08/1999	2.61	2.64	2.57	2.6
07/09/1999	2.59	2.6	2.54	2.58
07/12/1999	2.6	2.61	2.56	2.57
07/13/1999	2.56	2.62	2.56	2.61
07/14/1999	2.61	2.66	2.61	2.64
07/15/1999	2.64	2.64	2.58	2.59
07/16/1999	2.64	2.72	2.62	2.72
07/19/1999	2.83	2.86	2.8	2.84
07/20/1999	2.86	2.86	2.78	2.8
07/21/1999	2.8	2.87	2.71	2.77
07/22/1999	2.83	2.83	2.65	2.73
07/23/1999	2.73	2.78	2.73	2.77
07/26/1999	2.78	2.82	2.77	2.81
07/27/1999	2.8	2.8	2.76	2.78
07/28/1999	2.76	2.83	2.76	2.81
07/29/1999	2.8	2.8	2.74	2.77
07/30/1999	2.77	2.77	2.69	2.69
08/02/1999	2.75	2.75	2.72	2.75
08/03/1999	2.72	2.76	2.71	2.74
08/04/1999	2.73	2.74	2.7	2.7
08/05/1999	2.71	2.74	2.69	2.72
08/06/1999	2.71	2.73	2.68	2.72
08/09/1999	2.72	2.74	2.66	2.68
08/10/1999	2.68	2.68	2.58	2.64
08/11/1999	2.64	2.65	2.61	2.65
08/12/1999	2.65	2.68	2.58	2.58
08/13/1999	2.61	2.62	2.5	2.57
08/16/1999	2.57	2.62	2.56	2.61
08/17/1999	2.61	2.61	2.57	2.61
08/18/1999	2.59	2.59	2.55	2.58
08/19/1999	2.56	2.57	2.52	2.57
08/20/1999	2.57	2.57	2.53	2.56
08/23/1999	2.55	2.59	2.53	2.59
08/24/1999	2.58	2.61	2.55	2.59
08/25/1999	2.61	2.62	2.56	2.58
08/26/1999	2.57	2.61	2.55	2.56
08/27/1999	2.53	2.56	2.53	2.54
08/30/1999	2.54	2.55	2.51	2.51
08/31/1999	2.51	2.52	2.42	2.43
09/01/1999	2.43	2.51	2.42	2.48
09/02/1999	2.39	2.48	2.38	2.45
09/03/1999	2.47	2.54	2.44	2.52
09/07/1999	2.52	2.52	2.45	2.49
09/08/1999	2.49	2.56	2.48	2.5
09/09/1999	2.5	2.5	2.39	2.4
09/10/1999	2.41	2.43	2.39	2.42
09/13/1999	2.4	2.44	2.39	2.43
09/14/1999	2.4	2.44	2.39	2.43
09/15/1999	2.44	2.48	2.44	2.46
09/16/1999	2.46	2.46	2.38	2.39
09/17/1999	2.39	2.45	2.39	2.43
09/20/1999	2.42	2.44	2.41	2.42
09/21/1999	2.42	2.42	2.39	2.39
09/22/1999	2.39	2.43	2.39	2.43
09/23/1999	2.42	2.44	2.39	2.39
09/24/1999	2.37	2.37	2.3	2.34
09/27/1999	2.35	2.35	2.31	2.33
09/28/1999	2.32	2.36	2.27	2.36
09/29/1999	2.36	2.37	2.34	2.35
09/30/1999	2.36	2.42	2.35	2.35
10/01/1999	2.33	2.35	2.26	2.3
10/04/1999	2.3	2.34	2.3	2.32
10/05/1999	2.32	2.34	2.28	2.31
10/06/1999	2.31	2.31	2.28	2.29
10/07/1999	2.28	2.29	2.26	2.27
10/08/1999	2.27	2.34	2.27	2.33
10/11/1999	2.33	2.33	2.26	2.28
10/12/1999	2.26	2.26	2.23	2.23
10/13/1999	2.23	2.23	2.15	2.17
10/14/1999	2.17	2.17	2.1	2.13
10/15/1999	2.17	2.17	2.08	2.1
10/18/1999	2.1	2.1	2.05	2.05
10/19/1999	2.05	2.07	1.96	2.02
10/20/1999	2.02	2.02	1.99	2.02
10/21/1999	1.99	2.06	1.99	2.05
10/22/1999	2.07	2.08	2.03	2.06
10/25/1999	2.06	2.11	2.03	2.09
10/26/1999	2.09	2.1	2.02	2.04
10/27/1999	2.03	2.08	2.01	2.07
10/28/1999	2.07	2.2	2.07	2.17
10/29/1999	2.17	2.3	2.16	2.27
11/01/1999	2.24	2.26	2.21	2.24
11/02/1999	2.23	2.24	2.18	2.19
11/03/1999	2.18	2.18	2.15	2.17
11/04/1999	2.15	2.19	2.14	2.17
11/05/1999	2.18	2.19	2.12	2.17
11/08/1999	2.14	2.19	2.14	2.18
11/09/1999	2.22	2.25	2.22	2.25
11/10/1999	2.24	2.26	2.21	2.23
11/11/1999	2.23	2.27	2.22	2.25
11/12/1999	2.25	2.28	2.24	2.27
11/15/1999	2.25	2.3	2.25	2.28
11/16/1999	2.28	2.31	2.24	2.28
11/17/1999	2.25	2.26	2.18	2.2
11/18/1999	2.2	2.22	2.15	2.19
11/19/1999	2.22	2.22	2.17	2.18
11/22/1999	2.15	2.16	2.14	2.14
11/23/1999	2.14	2.14	2.1	2.1
11/24/1999	2.11	2.11	2.04	2.08
11/26/1999	2.05	2.08	2.05	2.06
11/29/1999	2.05	2.05	1.99	2.02
11/30/1999	2.03	2.08	1.97	1.98
12/01/1999	1.99	2.01	1.96	1.99
12/02/1999	1.99	2.01	1.95	1.95
12/03/1999	1.94	2.03	1.94	2.02
12/06/1999	1.97	1.99	1.95	1.98
12/07/1999	1.97	1.98	1.95	1.96
12/08/1999	1.96	1.98	1.95	1.97
12/09/1999	1.97	1.99	1.97	1.97
12/10/1999	1.97	1.98	1.97	1.98
12/13/1999	1.97	1.99	1.96	1.97
12/14/1999	1.96	1.97	1.93	1.94
12/15/1999	1.95	1.96	1.94	1.95
12/16/1999	1.95	1.97	1.94	1.95
12/17/1999	1.94	1.99	1.94	1.94
12/20/1999	1.97	1.99	1.9	1.9
12/21/1999	1.62	1.7	1.6	1.61
12/22/1999	1.61	1.62	1.6	1.61
12/23/1999	1.64	1.73	1.62	1.68
12/27/1999	1.68	1.81	1.68	1.75
12/28/1999	1.75	1.8	1.75	1.78
12/29/1999	1.75	1.78	1.72	1.72
12/30/1999	1.73	1.76	1.72	1.74
12/31/1999	1.74	1.75	1.7	1.74

Menu

Create your free account now!

CSX: CSX Corporation Historical Data

1999 Historical Chart

Average

Low

High