CSX: CSX Corporation Historical Data

2001 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 1.8932

CLOSE 1.8976

Low

LOW 1.38

High

HIGH 2.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	1.44	1.48	1.43	1.43
01/03/2001	1.43	1.49	1.38	1.49
01/04/2001	1.52	1.62	1.52	1.55
01/05/2001	1.55	1.57	1.51	1.56
01/08/2001	1.58	1.64	1.58	1.62
01/09/2001	1.62	1.62	1.6	1.62
01/10/2001	1.61	1.62	1.56	1.59
01/11/2001	1.6	1.61	1.57	1.58
01/12/2001	1.54	1.54	1.51	1.53
01/16/2001	1.54	1.6	1.53	1.59
01/17/2001	1.6	1.61	1.57	1.6
01/18/2001	1.62	1.62	1.56	1.57
01/19/2001	1.58	1.58	1.53	1.54
01/22/2001	1.54	1.58	1.51	1.57
01/23/2001	1.57	1.59	1.54	1.56
01/24/2001	1.55	1.56	1.48	1.55
01/25/2001	1.54	1.57	1.51	1.56
01/26/2001	1.56	1.56	1.45	1.48
01/29/2001	1.5	1.55	1.5	1.51
01/30/2001	1.5	1.6	1.5	1.59
01/31/2001	1.59	1.7	1.57	1.69
02/01/2001	1.69	1.75	1.69	1.74
02/02/2001	1.72	1.73	1.69	1.69
02/05/2001	1.71	1.72	1.69	1.7
02/06/2001	1.69	1.75	1.69	1.71
02/07/2001	1.72	1.73	1.65	1.66
02/08/2001	1.67	1.71	1.67	1.7
02/09/2001	1.69	1.74	1.68	1.71
02/12/2001	1.72	1.77	1.71	1.76
02/13/2001	1.78	1.82	1.76	1.79
02/14/2001	1.78	1.78	1.73	1.74
02/15/2001	1.72	1.76	1.72	1.75
02/16/2001	1.75	1.78	1.74	1.77
02/20/2001	1.79	1.83	1.78	1.82
02/21/2001	1.82	1.83	1.79	1.82
02/22/2001	1.81	1.82	1.76	1.81
02/23/2001	1.83	1.86	1.8	1.85
02/26/2001	1.85	1.89	1.83	1.86
02/27/2001	1.84	1.87	1.84	1.87
02/28/2001	1.87	1.89	1.85	1.86
03/01/2001	1.83	1.86	1.81	1.85
03/02/2001	1.83	1.84	1.82	1.83
03/05/2001	1.84	1.85	1.82	1.84
03/06/2001	1.85	1.85	1.82	1.83
03/07/2001	1.83	1.89	1.83	1.83
03/08/2001	1.84	1.87	1.84	1.86
03/09/2001	1.86	1.88	1.84	1.85
03/12/2001	1.85	1.86	1.83	1.84
03/13/2001	1.84	1.84	1.71	1.71
03/14/2001	1.68	1.68	1.6	1.64
03/15/2001	1.63	1.68	1.6	1.67
03/16/2001	1.65	1.66	1.54	1.55
03/19/2001	1.58	1.65	1.57	1.64
03/20/2001	1.62	1.63	1.59	1.61
03/21/2001	1.61	1.66	1.59	1.63
03/22/2001	1.61	1.63	1.58	1.6
03/23/2001	1.6	1.64	1.56	1.62
03/26/2001	1.63	1.66	1.62	1.66
03/27/2001	1.74	1.83	1.74	1.81
03/28/2001	1.79	1.85	1.78	1.85
03/29/2001	1.85	1.87	1.83	1.85
03/30/2001	1.85	1.89	1.83	1.87
04/02/2001	1.89	1.94	1.88	1.88
04/03/2001	1.89	1.89	1.84	1.85
04/04/2001	1.84	1.87	1.81	1.84
04/05/2001	1.85	1.86	1.83	1.86
04/06/2001	1.85	1.86	1.81	1.83
04/09/2001	1.84	1.9	1.81	1.82
04/10/2001	1.8	1.93	1.78	1.92
04/11/2001	1.92	1.92	1.89	1.9
04/12/2001	1.9	1.92	1.9	1.9
04/16/2001	1.91	1.94	1.87	1.89
04/17/2001	1.88	1.92	1.87	1.92
04/18/2001	1.94	2.05	1.91	2.03
04/19/2001	2.02	2.05	1.98	1.99
04/20/2001	1.94	1.97	1.93	1.96
04/23/2001	1.92	1.92	1.79	1.84
04/24/2001	1.83	1.88	1.83	1.85
04/25/2001	1.84	1.9	1.84	1.87
04/26/2001	1.87	1.99	1.87	1.98
04/27/2001	2	2	1.98	1.99
04/30/2001	2.01	2.01	1.94	1.95
05/01/2001	1.93	1.93	1.89	1.9
05/02/2001	1.89	1.92	1.88	1.91
05/03/2001	1.92	1.92	1.87	1.92
05/04/2001	1.87	1.93	1.85	1.93
05/07/2001	1.94	1.96	1.9	1.94
05/08/2001	1.94	1.99	1.94	1.97
05/09/2001	1.96	2	1.95	1.99
05/10/2001	2.01	2.12	2	2.11
05/11/2001	2.11	2.14	2.07	2.11
05/14/2001	2.11	2.12	2.09	2.1
05/15/2001	2.11	2.12	2.09	2.1
05/16/2001	2.11	2.2	2.09	2.19
05/17/2001	2.17	2.22	2.17	2.22
05/18/2001	2.23	2.23	2.21	2.22
05/21/2001	2.21	2.21	2.18	2.2
05/22/2001	2.19	2.19	2.11	2.13
05/23/2001	2.11	2.12	2.05	2.08
05/24/2001	2.03	2.06	2.03	2.06
05/25/2001	2.07	2.08	2	2.04
05/29/2001	2.03	2.04	2.02	2.03
05/30/2001	2.03	2.04	1.99	2
05/31/2001	2	2.07	2	2.07
06/01/2001	2.07	2.09	2.05	2.06
06/04/2001	2.06	2.07	2.05	2.06
06/05/2001	2.07	2.11	2.06	2.08
06/06/2001	2.09	2.1	2.07	2.07
06/07/2001	2.11	2.14	2.1	2.12
06/08/2001	2.12	2.12	2.08	2.09
06/11/2001	2.08	2.08	2.05	2.05
06/12/2001	2.04	2.04	2	2.02
06/13/2001	2	2.02	1.99	2
06/14/2001	1.99	1.99	1.89	1.89
06/15/2001	1.79	1.89	1.79	1.86
06/18/2001	1.86	1.88	1.85	1.87
06/19/2001	1.92	1.92	1.84	1.86
06/20/2001	1.83	1.87	1.83	1.84
06/21/2001	1.84	1.89	1.82	1.87
06/22/2001	1.87	1.87	1.84	1.85
06/25/2001	1.84	1.87	1.83	1.84
06/26/2001	1.79	1.83	1.76	1.81
06/27/2001	1.84	1.9	1.83	1.9
06/28/2001	1.9	1.95	1.9	1.94
06/29/2001	1.92	2.02	1.91	2.01
07/02/2001	2.01	2.01	1.95	1.96
07/03/2001	1.94	1.96	1.93	1.94
07/05/2001	1.94	1.97	1.94	1.95
07/06/2001	1.96	1.96	1.89	1.9
07/09/2001	1.91	1.93	1.89	1.93
07/10/2001	1.93	1.99	1.92	1.98
07/11/2001	1.98	2.12	1.98	2.08
07/12/2001	2.08	2.09	2.06	2.07
07/13/2001	2.08	2.14	2.06	2.12
07/16/2001	2.14	2.19	2.12	2.16
07/17/2001	2.19	2.19	2.16	2.18
07/18/2001	2.17	2.19	2.14	2.18
07/19/2001	2.18	2.19	2.11	2.14
07/20/2001	2.13	2.14	2.05	2.06
07/23/2001	2.09	2.1	2.06	2.08
07/24/2001	2.07	2.07	1.94	1.96
07/25/2001	1.96	2.05	1.94	2.05
07/26/2001	2.05	2.21	2.04	2.21
07/27/2001	2.21	2.22	2.18	2.21
07/30/2001	2.22	2.26	2.21	2.21
07/31/2001	2.21	2.21	2.17	2.17
08/01/2001	2.18	2.2	2.17	2.19
08/02/2001	2.19	2.24	2.17	2.24
08/03/2001	2.25	2.29	2.23	2.26
08/06/2001	2.28	2.28	2.21	2.22
08/07/2001	2.22	2.22	2.2	2.22
08/08/2001	2.21	2.21	2.18	2.19
08/09/2001	2.18	2.19	2.16	2.17
08/10/2001	2.17	2.22	2.15	2.19
08/13/2001	2.11	2.15	2.09	2.11
08/14/2001	2.13	2.14	2.11	2.11
08/15/2001	2.08	2.12	2.08	2.09
08/16/2001	2.06	2.11	2.06	2.09
08/17/2001	2.08	2.08	2.03	2.04
08/20/2001	2.04	2.05	1.98	2.01
08/21/2001	2.01	2.01	1.95	1.95
08/22/2001	1.97	2.02	1.97	2.01
08/23/2001	2	2.01	1.98	1.99
08/24/2001	1.98	2.02	1.97	2
08/27/2001	2.01	2.01	1.93	1.94
08/28/2001	1.95	1.99	1.92	1.96
08/29/2001	1.98	1.99	1.91	1.93
08/30/2001	1.94	1.96	1.87	1.91
08/31/2001	1.92	1.96	1.91	1.96
09/04/2001	1.95	2.05	1.95	2.03
09/05/2001	2.03	2.03	2	2.02
09/06/2001	2.02	2.02	2	2
09/07/2001	2.01	2.01	1.89	1.93
09/10/2001	1.9	1.93	1.88	1.9
09/17/2001	1.89	1.89	1.76	1.79
09/18/2001	1.8	1.8	1.72	1.72
09/19/2001	1.73	1.74	1.55	1.63
09/20/2001	1.58	1.62	1.46	1.49
09/21/2001	1.42	1.64	1.41	1.56
09/24/2001	1.58	1.72	1.58	1.68
09/25/2001	1.66	1.68	1.55	1.6
09/26/2001	1.62	1.63	1.59	1.61
09/27/2001	1.6	1.64	1.59	1.62
09/28/2001	1.63	1.76	1.63	1.75
10/01/2001	1.74	1.74	1.63	1.66
10/02/2001	1.66	1.72	1.66	1.69
10/03/2001	1.7	1.79	1.69	1.78
10/04/2001	1.78	1.8	1.75	1.76
10/05/2001	1.77	1.79	1.72	1.78
10/08/2001	1.77	1.8	1.74	1.78
10/09/2001	1.78	1.78	1.73	1.76
10/10/2001	1.76	1.89	1.76	1.89
10/11/2001	1.87	1.96	1.87	1.93
10/12/2001	1.91	1.92	1.83	1.88
10/15/2001	1.86	1.91	1.86	1.91
10/16/2001	1.9	1.92	1.87	1.92
10/17/2001	1.91	1.92	1.84	1.84
10/18/2001	1.84	1.86	1.83	1.85
10/19/2001	1.85	1.85	1.78	1.8
10/22/2001	1.81	1.84	1.8	1.82
10/23/2001	1.86	1.98	1.83	1.95
10/24/2001	1.95	2	1.82	1.86
10/25/2001	1.85	1.86	1.82	1.85
10/26/2001	1.84	1.91	1.84	1.89
10/29/2001	1.89	1.89	1.82	1.84
10/30/2001	1.81	1.88	1.81	1.87
10/31/2001	1.87	1.89	1.85	1.87
11/01/2001	1.85	1.87	1.83	1.85
11/02/2001	1.86	1.93	1.83	1.91
11/05/2001	1.92	1.94	1.88	1.91
11/06/2001	1.91	1.94	1.89	1.94
11/07/2001	1.92	1.96	1.92	1.96
11/08/2001	1.96	1.99	1.94	1.97
11/09/2001	1.98	1.98	1.93	1.97
11/12/2001	1.97	2	1.92	1.97
11/13/2001	1.99	2	1.98	1.99
11/14/2001	2	2.01	1.98	2
11/15/2001	2	2.07	1.99	2.07
11/16/2001	2.07	2.09	2.05	2.09
11/19/2001	2.09	2.11	2.07	2.09
11/20/2001	2.09	2.12	2.08	2.09
11/21/2001	2.08	2.1	2.04	2.05
11/23/2001	2.06	2.1	2.06	2.09
11/26/2001	2.08	2.1	2.05	2.09
11/27/2001	2.07	2.11	2.04	2.09
11/28/2001	2.09	2.11	2.07	2.08
11/29/2001	2.07	2.1	2.04	2.06
11/30/2001	2.05	2.1	2.04	2.08
12/03/2001	2.06	2.08	2.02	2.04
12/04/2001	2.02	2.04	1.98	2
12/05/2001	2.02	2.05	2.01	2.04
12/06/2001	2.06	2.07	2.03	2.06
12/07/2001	2.05	2.09	2.04	2.06
12/10/2001	2.05	2.07	2.01	2.02
12/11/2001	2.01	2.03	2	2
12/12/2001	1.99	1.99	1.9	1.94
12/13/2001	1.91	1.94	1.89	1.89
12/14/2001	1.89	1.9	1.86	1.88
12/17/2001	1.89	1.93	1.87	1.92
12/18/2001	1.91	1.95	1.91	1.94
12/19/2001	1.94	1.94	1.89	1.91
12/20/2001	1.89	1.91	1.89	1.9
12/21/2001	1.9	1.91	1.88	1.9
12/24/2001	1.9	1.96	1.9	1.94
12/26/2001	1.93	1.96	1.92	1.93
12/27/2001	1.93	1.95	1.91	1.95
12/28/2001	1.94	1.96	1.93	1.95
12/31/2001	1.94	1.97	1.94	1.95

Menu

Create your free account now!

CSX: CSX Corporation Historical Data

2001 Historical Chart

Average

Low

High