CSX: CSX Corporation Historical Data

2004 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 1.8339

CLOSE 1.8358

Low

LOW 1.6

High

HIGH 2.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	2	2.01	1.98	1.99
01/05/2004	2	2.01	1.99	2.01
01/06/2004	2	2	1.97	1.97
01/07/2004	1.97	1.97	1.9	1.96
01/08/2004	1.95	1.96	1.95	1.96
01/09/2004	1.95	1.96	1.93	1.94
01/12/2004	1.94	1.94	1.91	1.93
01/13/2004	1.94	1.94	1.91	1.93
01/14/2004	1.94	1.94	1.9	1.91
01/15/2004	1.9	1.92	1.89	1.89
01/16/2004	1.9	1.9	1.88	1.88
01/20/2004	1.88	1.91	1.87	1.9
01/21/2004	1.91	1.95	1.9	1.95
01/22/2004	1.94	1.96	1.93	1.96
01/23/2004	1.96	1.97	1.95	1.96
01/26/2004	1.96	1.99	1.96	1.99
01/27/2004	1.99	2	1.91	1.91
01/28/2004	1.89	1.89	1.83	1.84
01/29/2004	1.79	1.81	1.78	1.79
01/30/2004	1.77	1.77	1.73	1.75
02/02/2004	1.76	1.76	1.72	1.74
02/03/2004	1.73	1.79	1.73	1.75
02/04/2004	1.74	1.75	1.71	1.72
02/05/2004	1.73	1.74	1.71	1.73
02/06/2004	1.73	1.75	1.71	1.74
02/09/2004	1.75	1.78	1.75	1.78
02/10/2004	1.78	1.8	1.77	1.79
02/11/2004	1.79	1.81	1.78	1.81
02/12/2004	1.81	1.81	1.78	1.78
02/13/2004	1.78	1.78	1.75	1.76
02/17/2004	1.75	1.75	1.69	1.74
02/18/2004	1.74	1.76	1.73	1.74
02/19/2004	1.75	1.77	1.74	1.74
02/20/2004	1.76	1.77	1.72	1.74
02/23/2004	1.73	1.74	1.71	1.72
02/24/2004	1.69	1.73	1.69	1.72
02/25/2004	1.72	1.74	1.71	1.72
02/26/2004	1.72	1.72	1.69	1.71
02/27/2004	1.72	1.76	1.71	1.75
03/01/2004	1.75	1.75	1.7	1.71
03/02/2004	1.71	1.72	1.7	1.71
03/03/2004	1.7	1.71	1.69	1.7
03/04/2004	1.69	1.71	1.69	1.69
03/05/2004	1.68	1.73	1.68	1.73
03/08/2004	1.73	1.74	1.71	1.73
03/09/2004	1.72	1.73	1.7	1.71
03/10/2004	1.7	1.7	1.67	1.67
03/11/2004	1.67	1.71	1.66	1.68
03/12/2004	1.68	1.71	1.67	1.7
03/15/2004	1.7	1.7	1.66	1.69
03/16/2004	1.69	1.7	1.65	1.67
03/17/2004	1.67	1.69	1.67	1.68
03/18/2004	1.68	1.68	1.66	1.68
03/19/2004	1.68	1.69	1.66	1.67
03/22/2004	1.65	1.67	1.62	1.62
03/23/2004	1.64	1.65	1.62	1.63
03/24/2004	1.61	1.62	1.6	1.62
03/25/2004	1.63	1.66	1.63	1.66
03/26/2004	1.65	1.67	1.64	1.66
03/29/2004	1.66	1.69	1.65	1.68
03/30/2004	1.68	1.68	1.65	1.66
03/31/2004	1.66	1.69	1.64	1.68
04/01/2004	1.68	1.68	1.67	1.68
04/02/2004	1.69	1.7	1.68	1.69
04/05/2004	1.69	1.69	1.67	1.68
04/06/2004	1.66	1.7	1.66	1.69
04/07/2004	1.68	1.69	1.66	1.67
04/08/2004	1.68	1.68	1.66	1.67
04/12/2004	1.67	1.67	1.65	1.66
04/13/2004	1.67	1.68	1.65	1.65
04/14/2004	1.65	1.66	1.64	1.64
04/15/2004	1.64	1.65	1.63	1.63
04/16/2004	1.64	1.65	1.63	1.65
04/19/2004	1.65	1.65	1.64	1.65
04/20/2004	1.65	1.67	1.64	1.66
04/21/2004	1.66	1.67	1.65	1.67
04/22/2004	1.67	1.73	1.67	1.72
04/23/2004	1.72	1.74	1.71	1.74
04/26/2004	1.74	1.79	1.69	1.7
04/27/2004	1.7	1.72	1.68	1.69
04/28/2004	1.71	1.76	1.69	1.76
04/29/2004	1.76	1.76	1.71	1.72
04/30/2004	1.73	1.74	1.7	1.71
05/03/2004	1.71	1.73	1.71	1.73
05/04/2004	1.74	1.74	1.71	1.72
05/05/2004	1.72	1.72	1.7	1.71
05/06/2004	1.7	1.72	1.69	1.71
05/07/2004	1.71	1.71	1.68	1.68
05/10/2004	1.67	1.7	1.66	1.68
05/11/2004	1.68	1.72	1.68	1.72
05/12/2004	1.72	1.73	1.67	1.72
05/13/2004	1.72	1.74	1.71	1.74
05/14/2004	1.73	1.74	1.72	1.72
05/17/2004	1.71	1.73	1.7	1.72
05/18/2004	1.71	1.73	1.69	1.71
05/19/2004	1.71	1.74	1.7	1.71
05/20/2004	1.71	1.72	1.7	1.71
05/21/2004	1.7	1.71	1.68	1.69
05/24/2004	1.69	1.72	1.69	1.72
05/25/2004	1.71	1.74	1.7	1.74
05/26/2004	1.73	1.74	1.71	1.73
05/27/2004	1.74	1.77	1.73	1.76
05/28/2004	1.77	1.77	1.75	1.76
06/01/2004	1.75	1.76	1.74	1.75
06/02/2004	1.75	1.79	1.75	1.78
06/03/2004	1.78	1.78	1.76	1.76
06/04/2004	1.77	1.8	1.76	1.79
06/07/2004	1.79	1.83	1.79	1.82
06/08/2004	1.81	1.84	1.81	1.83
06/09/2004	1.79	1.81	1.78	1.8
06/10/2004	1.81	1.81	1.78	1.78
06/14/2004	1.78	1.78	1.73	1.74
06/15/2004	1.75	1.79	1.75	1.76
06/16/2004	1.76	1.77	1.75	1.77
06/17/2004	1.76	1.76	1.75	1.75
06/18/2004	1.75	1.77	1.74	1.76
06/21/2004	1.76	1.78	1.76	1.77
06/22/2004	1.77	1.77	1.74	1.77
06/23/2004	1.76	1.82	1.76	1.82
06/24/2004	1.82	1.83	1.81	1.82
06/25/2004	1.82	1.83	1.81	1.82
06/28/2004	1.82	1.85	1.81	1.82
06/29/2004	1.8	1.83	1.8	1.83
06/30/2004	1.81	1.83	1.79	1.82
07/01/2004	1.82	1.83	1.78	1.8
07/02/2004	1.8	1.8	1.76	1.77
07/06/2004	1.76	1.78	1.76	1.76
07/07/2004	1.76	1.76	1.74	1.75
07/08/2004	1.74	1.75	1.71	1.71
07/09/2004	1.72	1.75	1.72	1.74
07/12/2004	1.74	1.74	1.7	1.72
07/13/2004	1.72	1.72	1.7	1.71
07/14/2004	1.71	1.74	1.7	1.72
07/15/2004	1.72	1.74	1.71	1.74
07/16/2004	1.76	1.77	1.71	1.71
07/19/2004	1.72	1.73	1.71	1.72
07/20/2004	1.72	1.77	1.72	1.75
07/21/2004	1.77	1.78	1.73	1.73
07/22/2004	1.72	1.73	1.68	1.68
07/23/2004	1.69	1.69	1.66	1.68
07/26/2004	1.67	1.69	1.66	1.67
07/27/2004	1.68	1.7	1.67	1.68
07/28/2004	1.7	1.77	1.69	1.75
07/29/2004	1.76	1.81	1.75	1.77
07/30/2004	1.77	1.77	1.72	1.74
08/02/2004	1.74	1.74	1.72	1.74
08/03/2004	1.74	1.75	1.72	1.75
08/04/2004	1.74	1.76	1.72	1.75
08/05/2004	1.75	1.77	1.72	1.72
08/06/2004	1.7	1.71	1.68	1.68
08/09/2004	1.68	1.7	1.67	1.68
08/10/2004	1.68	1.72	1.68	1.71
08/11/2004	1.7	1.73	1.7	1.72
08/12/2004	1.72	1.72	1.67	1.67
08/13/2004	1.68	1.69	1.67	1.69
08/16/2004	1.69	1.75	1.69	1.75
08/17/2004	1.75	1.75	1.73	1.75
08/18/2004	1.75	1.76	1.73	1.76
08/19/2004	1.76	1.76	1.73	1.73
08/20/2004	1.73	1.76	1.73	1.76
08/23/2004	1.76	1.77	1.72	1.72
08/24/2004	1.72	1.74	1.72	1.73
08/25/2004	1.73	1.73	1.71	1.73
08/26/2004	1.73	1.75	1.72	1.75
08/27/2004	1.75	1.77	1.75	1.77
08/30/2004	1.77	1.77	1.74	1.75
08/31/2004	1.75	1.75	1.73	1.75
09/01/2004	1.75	1.77	1.74	1.75
09/02/2004	1.76	1.78	1.75	1.78
09/03/2004	1.79	1.79	1.75	1.79
09/07/2004	1.8	1.81	1.78	1.8
09/08/2004	1.8	1.85	1.8	1.85
09/09/2004	1.85	1.85	1.81	1.82
09/10/2004	1.81	1.85	1.8	1.85
09/13/2004	1.86	1.86	1.82	1.83
09/14/2004	1.83	1.84	1.82	1.83
09/15/2004	1.83	1.86	1.83	1.86
09/16/2004	1.86	1.88	1.85	1.86
09/17/2004	1.86	1.89	1.85	1.87
09/20/2004	1.87	1.88	1.85	1.86
09/21/2004	1.87	1.9	1.87	1.89
09/22/2004	1.88	1.88	1.85	1.86
09/23/2004	1.87	1.88	1.86	1.87
09/24/2004	1.86	1.9	1.85	1.89
09/27/2004	1.89	1.89	1.87	1.87
09/28/2004	1.87	1.88	1.85	1.86
09/29/2004	1.86	1.88	1.85	1.86
09/30/2004	1.86	1.86	1.84	1.84
10/01/2004	1.84	1.88	1.84	1.88
10/04/2004	1.89	1.92	1.89	1.9
10/05/2004	1.9	1.9	1.88	1.9
10/06/2004	1.89	1.97	1.89	1.97
10/07/2004	1.97	1.98	1.94	1.94
10/08/2004	1.94	1.96	1.92	1.96
10/11/2004	1.96	1.96	1.94	1.95
10/12/2004	1.94	1.94	1.92	1.93
10/13/2004	1.93	1.93	1.88	1.9
10/14/2004	1.89	1.92	1.88	1.91
10/15/2004	1.91	1.95	1.91	1.93
10/18/2004	1.93	1.95	1.91	1.95
10/19/2004	1.92	1.92	1.88	1.9
10/20/2004	1.9	1.93	1.89	1.92
10/21/2004	1.92	1.98	1.91	1.96
10/22/2004	1.95	1.96	1.91	1.91
10/25/2004	1.91	1.94	1.89	1.94
10/26/2004	1.93	1.99	1.92	1.99
10/27/2004	1.98	2.02	1.97	1.99
10/28/2004	1.99	2.01	1.94	2
10/29/2004	2	2.06	2	2.03
11/01/2004	2.03	2.04	2	2.01
11/02/2004	2.02	2.02	2	2.01
11/03/2004	2.01	2.02	2	2.01
11/04/2004	2.01	2.06	2.01	2.06
11/05/2004	2.06	2.07	2.02	2.05
11/08/2004	2.05	2.06	2.04	2.06
11/09/2004	2.07	2.07	2.04	2.07
11/10/2004	2.07	2.09	2.05	2.05
11/11/2004	2.06	2.09	2.05	2.09
11/12/2004	2.09	2.11	2.08	2.11
11/15/2004	2.1	2.11	2.08	2.08
11/16/2004	2.07	2.08	2.06	2.08
11/17/2004	2.09	2.1	2.07	2.08
11/18/2004	2.09	2.1	2.09	2.09
11/19/2004	2.1	2.1	2.08	2.09
11/22/2004	2.08	2.11	2.07	2.1
11/23/2004	2.09	2.11	2.07	2.1
11/24/2004	2.1	2.12	2.1	2.12
11/26/2004	2.11	2.12	2.1	2.11
11/29/2004	2.1	2.14	2.1	2.12
11/30/2004	2.12	2.13	2.11	2.12
12/01/2004	2.13	2.16	2.13	2.16
12/02/2004	2.12	2.13	2.1	2.12
12/03/2004	2.11	2.15	2.1	2.13
12/06/2004	2.12	2.13	2.11	2.12
12/07/2004	2.11	2.12	2.09	2.1
12/08/2004	2.09	2.15	2.09	2.14
12/09/2004	2.15	2.15	2.1	2.11
12/10/2004	2.15	2.15	2.1	2.12
12/13/2004	2.11	2.13	2.11	2.13
12/14/2004	2.14	2.16	2.13	2.15
12/15/2004	2.16	2.17	2.15	2.17
12/16/2004	2.17	2.18	2.14	2.17
12/17/2004	2.17	2.19	2.17	2.18
12/20/2004	2.18	2.18	2.16	2.17
12/21/2004	2.19	2.23	2.19	2.21
12/22/2004	2.22	2.23	2.2	2.22
12/23/2004	2.22	2.23	2.2	2.21
12/27/2004	2.21	2.22	2.2	2.2
12/28/2004	2.19	2.23	2.19	2.22
12/29/2004	2.22	2.22	2.2	2.21
12/30/2004	2.22	2.25	2.21	2.24
12/31/2004	2.24	2.25	2.23	2.23

Menu

Create your free account now!

CSX: CSX Corporation Historical Data

2004 Historical Chart

Average

Low

High