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 (%)
Apr 30, 2020 37.67 38.50 35.40 35.72 643,577 -3.28(-8.41%)
Apr 29, 2020 37.86 39.98 37.09 39.00 846,125 +3.05(+8.48%)
Apr 28, 2020 37.47 38.56 34.22 35.95 691,562 +0.37(+1.04%)
Apr 27, 2020 32.63 36.13 31.96 35.58 871,475 +3.17(+9.78%)
Apr 24, 2020 31.94 33.58 31.30 32.41 722,200 +0.48(+1.50%)
Apr 23, 2020 30.51 33.63 28.11 31.93 1,445,918 +4.13(+14.86%)
Apr 22, 2020 28.94 29.17 27.11 27.80 532,262 -0.76(-2.66%)
Apr 21, 2020 28.63 29.34 28.40 28.56 439,473 -1.22(-4.10%)
Apr 20, 2020 29.82 30.55 28.89 29.78 629,680 -1.82(-5.76%)
Apr 17, 2020 30.00 32.14 29.50 31.60 626,700 +3.21(+11.31%)
Apr 16, 2020 27.80 28.86 26.46 28.39 465,432 +0.39(+1.39%)
Apr 15, 2020 28.49 28.49 26.34 28.00 444,736 -2.02(-6.73%)
Apr 14, 2020 29.54 31.61 29.01 30.02 490,621 +1.45(+5.08%)
Apr 13, 2020 29.53 29.69 27.78 28.57 543,665 -0.92(-3.12%)
Apr 09, 2020 28.71 30.17 27.13 29.49 847,700 +2.11(+7.71%)
Apr 08, 2020 25.99 27.89 25.41 27.38 806,273 +2.31(+9.21%)
Apr 07, 2020 28.33 28.60 24.78 25.07 653,864 -1.66(-6.21%)
Apr 06, 2020 25.24 27.77 25.05 26.73 459,793 +3.08(+13.02%)
Apr 03, 2020 26.64 26.90 22.96 23.65 560,000 -3.00(-11.26%)
Apr 02, 2020 26.35 28.25 25.06 26.65 430,458 +0.24(+0.91%)
Apr 01, 2020 27.49 28.12 25.93 26.41 663,863 -2.57(-8.87%)
Mar 31, 2020 27.25 29.50 27.22 28.98 744,612 +1.47(+5.34%)
Mar 30, 2020 27.34 27.75 24.80 27.51 559,405 -0.24(-0.86%)
Mar 27, 2020 28.00 28.07 24.54 27.75 718,400 -1.72(-5.84%)
Mar 26, 2020 25.61 30.68 25.61 29.47 1,110,074 +4.46(+17.83%)
Mar 25, 2020 23.91 25.70 21.43 25.01 977,109 +1.89(+8.17%)
Mar 24, 2020 18.44 24.30 18.14 23.12 1,574,934 +5.99(+34.97%)
Mar 23, 2020 16.54 17.34 15.00 17.13 912,138 +0.49(+2.94%)
Mar 20, 2020 16.99 19.85 16.48 16.64 1,333,400 +0.17(+1.03%)
Mar 19, 2020 16.46 19.31 15.75 16.47 1,309,715 -0.11(-0.66%)
Mar 18, 2020 23.53 24.64 16.36 16.58 1,230,400 -8.74(-34.52%)
Mar 17, 2020 23.95 26.44 22.80 25.32 1,425,529 +1.74(+7.38%)
Mar 16, 2020 22.01 24.53 21.37 23.58 1,286,727 -0.46(-1.91%)
Mar 13, 2020 27.12 28.17 23.46 24.04 1,491,400 -1.20(-4.75%)
Mar 12, 2020 28.47 28.99 25.04 25.24 1,549,927 -6.50(-20.48%)
Mar 11, 2020 32.50 33.24 30.60 31.74 1,618,374 -1.55(-4.66%)
Mar 10, 2020 36.26 38.76 32.77 33.29 1,517,066 -1.42(-4.09%)
Mar 09, 2020 43.56 44.30 34.42 34.71 1,259,715 -15.73(-31.19%)
Mar 06, 2020 52.98 54.09 50.30 50.44 569,800 -4.64(-8.42%)
Mar 05, 2020 55.21 56.41 54.29 55.08 429,190 -2.04(-3.57%)
Mar 04, 2020 55.44 57.18 54.00 57.12 373,343 +2.84(+5.23%)
Mar 03, 2020 56.83 58.57 53.04 54.28 470,052 -2.56(-4.50%)
Mar 02, 2020 57.29 57.59 54.76 56.84 466,862 -0.08(-0.14%)
Feb 28, 2020 54.70 57.33 54.62 56.92 576,900 +0.09(+0.16%)
Feb 27, 2020 55.30 57.76 53.21 56.83 844,427 -0.09(-0.16%)
Feb 26, 2020 62.89 63.42 56.84 56.92 738,436 -5.42(-8.69%)
Feb 25, 2020 66.98 67.16 61.28 62.34 537,642 -4.53(-6.77%)
Feb 24, 2020 66.00 67.60 65.67 66.87 433,246 -1.36(-1.99%)
Feb 21, 2020 67.13 69.30 66.35 68.23 383,600 +0.84(+1.25%)
Feb 20, 2020 68.23 69.45 66.93 67.39 501,777 -1.04(-1.52%)
Feb 19, 2020 72.12 72.12 68.35 68.43 561,630 -2.88(-4.04%)
Feb 18, 2020 73.34 73.78 70.44 71.31 742,945 -2.25(-3.06%)
Feb 14, 2020 69.84 74.33 68.03 73.56 1,311,500 +4.13(+5.95%)
Feb 13, 2020 65.00 70.71 64.61 69.43 1,122,086 +3.77(+5.74%)
Feb 12, 2020 64.83 66.87 63.73 65.66 357,065 +1.55(+2.42%)
Feb 11, 2020 62.22 64.28 61.99 64.11 519,740 +2.49(+4.04%)
Feb 10, 2020 63.08 63.65 61.39 61.62 726,228 -1.77(-2.79%)
Feb 07, 2020 65.51 65.80 62.76 63.39 325,300 -2.79(-4.22%)
Feb 06, 2020 68.43 68.43 66.00 66.18 229,287 -2.04(-2.99%)
Feb 05, 2020 67.14 68.56 66.60 68.22 375,321 +2.25(+3.41%)
Feb 04, 2020 65.14 66.22 64.18 65.97 291,841 +2.24(+3.51%)
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.