CSX: CSX Corporation Historical Data

2005 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 2.4141

CLOSE 2.4149

Low

LOW 2.05

High

HIGH 2.87

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	2.22	2.24	2.21	2.21
01/04/2005	2.21	2.22	2.16	2.16
01/05/2005	2.16	2.19	2.16	2.16
01/06/2005	2.16	2.19	2.16	2.18
01/07/2005	2.18	2.18	2.16	2.16
01/10/2005	2.15	2.19	2.13	2.18
01/11/2005	2.17	2.18	2.15	2.16
01/12/2005	2.15	2.15	2.11	2.15
01/13/2005	2.15	2.15	2.1	2.11
01/14/2005	2.12	2.14	2.12	2.14
01/18/2005	2.13	2.15	2.12	2.15
01/19/2005	2.15	2.15	2.12	2.13
01/20/2005	2.13	2.13	2.08	2.09
01/21/2005	2.1	2.12	2.07	2.07
01/24/2005	2.08	2.09	2.05	2.05
01/25/2005	2.08	2.2	2.05	2.16
01/26/2005	2.16	2.17	2.1	2.13
01/27/2005	2.13	2.17	2.12	2.16
01/28/2005	2.16	2.17	2.14	2.17
01/31/2005	2.19	2.23	2.18	2.22
02/01/2005	2.25	2.25	2.22	2.22
02/02/2005	2.22	2.24	2.19	2.2
02/03/2005	2.2	2.21	2.18	2.19
02/04/2005	2.2	2.2	2.18	2.19
02/07/2005	2.19	2.21	2.18	2.19
02/08/2005	2.19	2.19	2.16	2.16
02/09/2005	2.16	2.19	2.16	2.16
02/10/2005	2.17	2.18	2.16	2.17
02/11/2005	2.18	2.22	2.17	2.21
02/14/2005	2.22	2.22	2.19	2.19
02/15/2005	2.21	2.22	2.19	2.22
02/16/2005	2.22	2.22	2.18	2.2
02/17/2005	2.2	2.24	2.19	2.2
02/18/2005	2.21	2.24	2.2	2.24
02/22/2005	2.24	2.24	2.17	2.18
02/23/2005	2.2	2.26	2.2	2.26
02/24/2005	2.26	2.31	2.24	2.31
02/25/2005	2.3	2.33	2.3	2.33
02/28/2005	2.31	2.33	2.29	2.29
03/01/2005	2.29	2.34	2.29	2.32
03/02/2005	2.3	2.33	2.3	2.33
03/03/2005	2.33	2.36	2.33	2.35
03/04/2005	2.37	2.41	2.37	2.39
03/07/2005	2.39	2.42	2.38	2.4
03/08/2005	2.39	2.41	2.39	2.41
03/09/2005	2.4	2.4	2.36	2.36
03/10/2005	2.37	2.37	2.35	2.36
03/11/2005	2.36	2.39	2.36	2.36
03/14/2005	2.37	2.39	2.35	2.38
03/15/2005	2.39	2.41	2.37	2.37
03/16/2005	2.36	2.36	2.33	2.33
03/17/2005	2.33	2.37	2.31	2.36
03/18/2005	2.36	2.38	2.36	2.37
03/21/2005	2.37	2.38	2.35	2.35
03/22/2005	2.39	2.42	2.38	2.39
03/23/2005	2.39	2.39	2.36	2.36
03/24/2005	2.37	2.4	2.36	2.37
03/28/2005	2.38	2.38	2.34	2.35
03/29/2005	2.35	2.36	2.28	2.29
03/30/2005	2.28	2.32	2.28	2.31
03/31/2005	2.31	2.33	2.29	2.31
04/01/2005	2.33	2.36	2.31	2.32
04/04/2005	2.32	2.37	2.32	2.36
04/05/2005	2.36	2.37	2.34	2.35
04/06/2005	2.35	2.37	2.34	2.35
04/07/2005	2.35	2.38	2.35	2.37
04/08/2005	2.37	2.37	2.3	2.31
04/11/2005	2.32	2.35	2.3	2.35
04/12/2005	2.34	2.35	2.27	2.34
04/13/2005	2.34	2.34	2.25	2.26
04/14/2005	2.26	2.26	2.14	2.17
04/15/2005	2.16	2.2	2.12	2.12
04/18/2005	2.13	2.16	2.11	2.15
04/19/2005	2.16	2.21	2.16	2.2
04/20/2005	2.19	2.2	2.16	2.17
04/21/2005	2.21	2.24	2.19	2.23
04/22/2005	2.23	2.24	2.18	2.2
04/25/2005	2.21	2.24	2.2	2.24
04/26/2005	2.24	2.24	2.18	2.18
04/27/2005	2.18	2.19	2.13	2.19
04/28/2005	2.19	2.24	2.19	2.21
04/29/2005	2.22	2.24	2.18	2.23
05/02/2005	2.24	2.29	2.23	2.29
05/03/2005	2.29	2.29	2.25	2.26
05/04/2005	2.29	2.31	2.27	2.3
05/05/2005	2.31	2.32	2.28	2.3
05/06/2005	2.31	2.31	2.28	2.3
05/09/2005	2.31	2.32	2.29	2.32
05/10/2005	2.31	2.31	2.26	2.27
05/11/2005	2.28	2.32	2.27	2.31
05/12/2005	2.31	2.32	2.22	2.24
05/13/2005	2.25	2.27	2.19	2.22
05/16/2005	2.22	2.27	2.22	2.26
05/17/2005	2.26	2.3	2.24	2.3
05/18/2005	2.33	2.35	2.33	2.34
05/19/2005	2.35	2.35	2.31	2.34
05/20/2005	2.34	2.36	2.33	2.34
05/23/2005	2.34	2.35	2.32	2.33
05/24/2005	2.34	2.34	2.3	2.31
05/25/2005	2.31	2.31	2.28	2.3
05/26/2005	2.31	2.32	2.3	2.32
05/27/2005	2.32	2.32	2.3	2.31
05/31/2005	2.31	2.33	2.29	2.31
06/01/2005	2.32	2.36	2.31	2.33
06/02/2005	2.33	2.34	2.32	2.33
06/03/2005	2.33	2.34	2.31	2.34
06/06/2005	2.34	2.35	2.33	2.34
06/07/2005	2.34	2.39	2.34	2.36
06/08/2005	2.37	2.37	2.28	2.28
06/09/2005	2.29	2.31	2.28	2.31
06/10/2005	2.31	2.33	2.29	2.3
06/13/2005	2.3	2.35	2.3	2.34
06/14/2005	2.33	2.36	2.33	2.36
06/15/2005	2.35	2.38	2.35	2.38
06/16/2005	2.39	2.42	2.39	2.42
06/17/2005	2.44	2.45	2.43	2.45
06/20/2005	2.43	2.43	2.42	2.43
06/21/2005	2.43	2.44	2.4	2.4
06/22/2005	2.42	2.43	2.38	2.4
06/23/2005	2.39	2.39	2.36	2.37
06/24/2005	2.37	2.37	2.33	2.34
06/27/2005	2.33	2.33	2.3	2.32
06/28/2005	2.32	2.4	2.32	2.4
06/29/2005	2.4	2.41	2.38	2.39
06/30/2005	2.41	2.41	2.37	2.37
07/01/2005	2.38	2.4	2.38	2.38
07/05/2005	2.38	2.41	2.36	2.41
07/06/2005	2.4	2.43	2.4	2.41
07/07/2005	2.37	2.38	2.36	2.38
07/08/2005	2.38	2.44	2.38	2.44
07/11/2005	2.44	2.46	2.43	2.44
07/12/2005	2.44	2.45	2.41	2.44
07/13/2005	2.44	2.45	2.43	2.44
07/14/2005	2.44	2.46	2.44	2.45
07/15/2005	2.47	2.5	2.47	2.49
07/18/2005	2.49	2.5	2.48	2.48
07/19/2005	2.5	2.5	2.48	2.49
07/20/2005	2.48	2.55	2.48	2.55
07/21/2005	2.54	2.55	2.51	2.53
07/22/2005	2.53	2.55	2.53	2.53
07/25/2005	2.54	2.55	2.52	2.53
07/26/2005	2.53	2.54	2.5	2.52
07/27/2005	2.56	2.57	2.51	2.53
07/28/2005	2.53	2.53	2.48	2.51
07/29/2005	2.51	2.55	2.51	2.53
08/01/2005	2.58	2.58	2.53	2.54
08/02/2005	2.53	2.55	2.53	2.55
08/03/2005	2.53	2.55	2.53	2.54
08/04/2005	2.52	2.52	2.5	2.51
08/05/2005	2.5	2.52	2.48	2.49
08/08/2005	2.5	2.53	2.5	2.5
08/09/2005	2.5	2.53	2.49	2.53
08/10/2005	2.54	2.55	2.52	2.53
08/11/2005	2.52	2.52	2.47	2.49
08/12/2005	2.5	2.53	2.45	2.48
08/15/2005	2.48	2.51	2.47	2.51
08/16/2005	2.51	2.51	2.47	2.48
08/17/2005	2.47	2.49	2.45	2.47
08/18/2005	2.47	2.48	2.45	2.47
08/19/2005	2.49	2.5	2.46	2.49
08/22/2005	2.5	2.51	2.49	2.51
08/23/2005	2.51	2.51	2.47	2.47
08/24/2005	2.47	2.52	2.47	2.5
08/25/2005	2.51	2.55	2.49	2.55
08/26/2005	2.55	2.57	2.54	2.55
08/29/2005	2.53	2.55	2.52	2.53
08/30/2005	2.53	2.53	2.47	2.49
08/31/2005	2.49	2.5	2.43	2.44
09/01/2005	2.45	2.45	2.41	2.42
09/02/2005	2.43	2.46	2.43	2.45
09/06/2005	2.46	2.51	2.46	2.48
09/07/2005	2.48	2.49	2.46	2.49
09/08/2005	2.48	2.49	2.47	2.48
09/09/2005	2.47	2.51	2.46	2.51
09/12/2005	2.5	2.52	2.49	2.51
09/13/2005	2.51	2.51	2.46	2.47
09/14/2005	2.46	2.48	2.43	2.45
09/15/2005	2.46	2.47	2.45	2.47
09/16/2005	2.48	2.5	2.47	2.5
09/19/2005	2.49	2.5	2.44	2.44
09/20/2005	2.44	2.48	2.42	2.43
09/21/2005	2.42	2.45	2.41	2.43
09/22/2005	2.42	2.43	2.4	2.43
09/23/2005	2.43	2.48	2.42	2.47
09/26/2005	2.49	2.5	2.44	2.45
09/27/2005	2.45	2.48	2.44	2.46
09/28/2005	2.43	2.52	2.43	2.52
09/29/2005	2.51	2.57	2.49	2.57
09/30/2005	2.56	2.6	2.56	2.58
10/03/2005	2.58	2.61	2.57	2.61
10/04/2005	2.66	2.66	2.56	2.57
10/05/2005	2.56	2.57	2.48	2.49
10/06/2005	2.5	2.53	2.46	2.49
10/07/2005	2.5	2.51	2.49	2.51
10/10/2005	2.51	2.51	2.44	2.47
10/11/2005	2.45	2.48	2.44	2.45
10/12/2005	2.46	2.46	2.4	2.42
10/13/2005	2.42	2.42	2.37	2.41
10/14/2005	2.43	2.43	2.4	2.43
10/17/2005	2.43	2.44	2.41	2.43
10/18/2005	2.42	2.43	2.4	2.42
10/19/2005	2.41	2.45	2.4	2.45
10/20/2005	2.44	2.47	2.41	2.43
10/21/2005	2.43	2.44	2.39	2.4
10/24/2005	2.41	2.45	2.41	2.45
10/25/2005	2.44	2.5	2.44	2.49
10/26/2005	2.48	2.57	2.47	2.48
10/27/2005	2.46	2.48	2.43	2.45
10/28/2005	2.46	2.49	2.44	2.48
10/31/2005	2.48	2.56	2.47	2.54
11/01/2005	2.52	2.56	2.52	2.55
11/02/2005	2.55	2.58	2.53	2.58
11/03/2005	2.58	2.62	2.58	2.61
11/04/2005	2.61	2.61	2.56	2.58
11/07/2005	2.58	2.62	2.58	2.61
11/08/2005	2.59	2.59	2.57	2.58
11/09/2005	2.57	2.59	2.57	2.57
11/10/2005	2.57	2.62	2.56	2.61
11/11/2005	2.61	2.62	2.59	2.61
11/14/2005	2.61	2.63	2.6	2.63
11/15/2005	2.62	2.63	2.59	2.61
11/16/2005	2.61	2.61	2.56	2.58
11/17/2005	2.59	2.66	2.59	2.66
11/18/2005	2.69	2.7	2.66	2.7
11/21/2005	2.69	2.7	2.67	2.68
11/22/2005	2.67	2.71	2.65	2.71
11/23/2005	2.7	2.73	2.7	2.72
11/25/2005	2.72	2.72	2.7	2.72
11/28/2005	2.73	2.74	2.7	2.71
11/29/2005	2.72	2.76	2.72	2.74
11/30/2005	2.72	2.74	2.69	2.7
12/01/2005	2.7	2.74	2.7	2.72
12/02/2005	2.72	2.72	2.7	2.71
12/05/2005	2.71	2.72	2.66	2.69
12/06/2005	2.71	2.72	2.69	2.7
12/07/2005	2.71	2.72	2.67	2.68
12/08/2005	2.65	2.72	2.65	2.69
12/09/2005	2.69	2.74	2.68	2.72
12/12/2005	2.74	2.75	2.7	2.72
12/13/2005	2.7	2.73	2.69	2.72
12/14/2005	2.72	2.75	2.71	2.74
12/15/2005	2.74	2.75	2.71	2.74
12/16/2005	2.75	2.76	2.73	2.74
12/19/2005	2.74	2.74	2.71	2.71
12/20/2005	2.71	2.74	2.7	2.72
12/21/2005	2.74	2.8	2.74	2.79
12/22/2005	2.8	2.81	2.79	2.81
12/23/2005	2.76	2.86	2.76	2.84
12/27/2005	2.86	2.86	2.79	2.81
12/28/2005	2.81	2.83	2.79	2.81
12/29/2005	2.81	2.87	2.81	2.84
12/30/2005	2.82	2.83	2.81	2.82

Menu

Create your free account now!

CSX: CSX Corporation Historical Data

2005 Historical Chart

Average

Low

High