Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chart Industries IN (NQ: GTLS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.100 9.300 8.340 8.460 254,643 -0.55(-6.10%)
Jan 29, 2009 9.770 9.770 8.960 9.010 297,757 -0.92(-9.26%)
Jan 28, 2009 9.400 9.930 9.400 9.930 255,659 +0.75(+8.17%)
Jan 27, 2009 9.090 9.480 8.990 9.180 180,442 +0.10(+1.10%)
Jan 26, 2009 9.280 9.770 8.870 9.080 327,561 -0.22(-2.37%)
Jan 23, 2009 8.420 9.570 8.420 9.300 455,799 +0.60(+6.90%)
Jan 22, 2009 8.790 9.160 8.560 8.700 267,113 -0.26(-2.90%)
Jan 21, 2009 8.140 9.100 7.812 8.960 446,931 +1.05(+13.27%)
Jan 20, 2009 8.970 9.030 7.820 7.910 304,804 -1.12(-12.40%)
Jan 16, 2009 9.370 9.620 8.800 9.030 500,281 -0.19(-2.06%)
Jan 15, 2009 9.280 9.280 8.200 9.220 483,477 -0.08(-0.86%)
Jan 14, 2009 10.03 10.11 9.250 9.300 474,948 -0.93(-9.09%)
Jan 13, 2009 10.27 10.85 10.13 10.23 443,918 -0.11(-1.06%)
Jan 12, 2009 11.00 11.20 10.23 10.34 400,295 -0.67(-6.09%)
Jan 09, 2009 11.60 11.60 10.85 11.01 340,890 -0.62(-5.33%)
Jan 08, 2009 10.99 11.67 10.88 11.63 312,652 +0.55(+4.96%)
Jan 07, 2009 11.26 11.33 10.91 11.08 533,967 -0.40(-3.48%)
Jan 06, 2009 11.19 12.09 11.19 11.48 497,279 +0.35(+3.14%)
Jan 05, 2009 10.80 11.41 10.10 11.13 735,367 +0.11(+1.00%)
Jan 02, 2009 10.76 11.28 10.65 11.02 445,195 +0.39(+3.67%)
Dec 31, 2008 10.54 10.91 10.39 10.63 476,098 +0.01(+0.09%)
Dec 30, 2008 10.47 10.64 10.03 10.62 309,136 +0.26(+2.51%)
Dec 29, 2008 10.96 10.96 10.19 10.36 293,256 -0.65(-5.90%)
Dec 26, 2008 11.02 11.24 10.57 11.01 154,276 +0.02(+0.18%)
Dec 24, 2008 10.70 11.00 10.28 10.99 98,410 +0.27(+2.52%)
Dec 23, 2008 11.22 11.31 10.53 10.72 228,028 -0.33(-2.99%)
Dec 22, 2008 11.46 11.84 10.46 11.05 436,080 -0.37(-3.24%)
Dec 19, 2008 11.46 11.89 10.60 11.42 522,233 +0.26(+2.33%)
Dec 18, 2008 12.09 12.29 10.85 11.16 432,254 -0.89(-7.39%)
Dec 17, 2008 12.42 12.54 11.81 12.05 433,319 -0.48(-3.83%)
Dec 16, 2008 11.30 12.53 10.87 12.53 498,970 +1.48(+13.39%)
Dec 15, 2008 11.43 11.93 10.73 11.05 357,844 -0.16(-1.43%)
Dec 12, 2008 10.63 11.22 10.02 11.21 524,088 +0.15(+1.36%)
Dec 11, 2008 10.59 12.29 10.59 11.06 569,701 +0.36(+3.36%)
Dec 10, 2008 9.560 10.82 9.370 10.70 435,245 +1.28(+13.59%)
Dec 09, 2008 9.260 9.970 9.000 9.420 518,700 +0.10(+1.07%)
Dec 08, 2008 8.880 9.500 8.880 9.320 530,847 +0.77(+9.01%)
Dec 05, 2008 8.060 8.610 7.530 8.550 591,828 +0.34(+4.14%)
Dec 04, 2008 9.630 9.640 7.940 8.210 593,876 -0.76(-8.47%)
Dec 03, 2008 8.540 9.110 8.130 8.970 564,827 +0.26(+2.99%)
Dec 02, 2008 8.130 8.790 8.090 8.710 485,288 +0.75(+9.42%)
Dec 01, 2008 9.250 9.560 7.930 7.960 477,257 -1.60(-16.74%)
Nov 28, 2008 8.680 10.16 8.260 9.560 380,457 +0.75(+8.51%)
Nov 26, 2008 7.730 8.830 7.730 8.810 782,463 +0.88(+11.10%)
Nov 25, 2008 8.270 8.270 7.390 7.930 552,314 -0.16(-1.98%)
Nov 24, 2008 7.370 8.330 7.080 8.090 506,972 +0.80(+10.97%)
Nov 21, 2008 6.840 7.350 6.420 7.290 611,609 +0.63(+9.46%)
Nov 20, 2008 7.260 7.770 6.560 6.660 644,275 -0.87(-11.55%)
Nov 19, 2008 8.760 8.980 7.470 7.530 511,524 -1.31(-14.82%)
Nov 18, 2008 9.170 9.300 8.340 8.840 465,646 -0.35(-3.81%)
Nov 17, 2008 9.720 10.46 9.037 9.190 353,050 -0.62(-6.32%)
Nov 14, 2008 11.47 11.47 9.750 9.810 314,986 -1.88(-16.08%)
Nov 13, 2008 9.950 11.73 9.350 11.69 547,984 +1.75(+17.61%)
Nov 12, 2008 11.22 11.61 9.870 9.940 502,279 -1.73(-14.82%)
Nov 11, 2008 11.33 11.94 11.00 11.67 598,463 +0.01(+0.09%)
Nov 10, 2008 12.16 12.48 11.43 11.66 378,640 +0.04(+0.34%)
Nov 07, 2008 10.85 11.75 10.41 11.62 595,801 +0.79(+7.29%)
Nov 06, 2008 12.53 12.53 10.70 10.83 659,940 -1.77(-14.05%)
Nov 05, 2008 14.13 14.13 12.46 12.60 448,006 -1.23(-8.89%)
Nov 04, 2008 13.73 14.89 13.36 13.83 501,894 +0.47(+3.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.