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 29, 2021 120.11 120.11 120.11 0 -5.98(-4.74%)
Jan 28, 2021 125.11 127.55 123.62 126.09 458,899 +0.98(+0.78%)
Jan 27, 2021 132.74 136.01 124.77 125.11 627,742 -13.87(-9.98%)
Jan 26, 2021 138.21 139.62 133.44 138.98 272,896 +2.98(+2.19%)
Jan 25, 2021 141.32 143.56 134.85 136.00 308,126 -6.72(-4.71%)
Jan 22, 2021 136.02 143.18 135.30 142.72 321,900 +4.48(+3.24%)
Jan 21, 2021 139.73 142.11 136.47 138.24 185,371 -0.77(-0.55%)
Jan 20, 2021 140.81 143.12 137.54 139.01 278,645 +1.63(+1.19%)
Jan 19, 2021 136.67 138.49 134.84 137.38 331,582 +2.50(+1.85%)
Jan 15, 2021 133.72 138.93 128.16 134.88 373,300 -2.26(-1.65%)
Jan 14, 2021 133.25 139.70 133.03 137.14 394,599 +4.36(+3.28%)
Jan 13, 2021 136.13 137.37 131.67 132.78 274,904 -3.97(-2.90%)
Jan 12, 2021 132.83 140.44 132.69 136.75 470,499 +6.26(+4.80%)
Jan 11, 2021 130.10 131.91 127.01 130.49 262,237 -1.40(-1.06%)
Jan 08, 2021 138.00 138.87 129.16 131.89 468,400 -5.33(-3.88%)
Jan 07, 2021 133.83 140.88 133.83 137.22 517,896 +4.53(+3.41%)
Jan 06, 2021 125.99 135.12 122.74 132.69 621,781 +9.54(+7.75%)
Jan 05, 2021 117.64 124.82 117.64 123.15 331,113 +4.74(+4.00%)
Jan 04, 2021 118.08 122.12 115.87 118.41 304,480 +0.62(+0.53%)
Dec 31, 2020 117.79 117.79 117.79 203,724 -1.98(-1.65%)
Dec 30, 2020 116.70 120.00 116.02 119.77 203,724 +4.20(+3.63%)
Dec 29, 2020 118.54 119.07 115.21 115.57 270,320 -3.17(-2.67%)
Dec 28, 2020 123.00 123.00 118.41 118.74 381,111 -2.31(-1.91%)
Dec 24, 2020 122.05 122.18 120.00 121.05 132,300 -0.88(-0.72%)
Dec 23, 2020 120.90 123.23 119.52 121.93 290,605 +2.98(+2.51%)
Dec 22, 2020 117.82 119.09 115.56 118.95 301,298 +1.81(+1.55%)
Dec 21, 2020 110.25 117.37 110.25 117.14 460,397 +5.16(+4.61%)
Dec 18, 2020 112.69 113.74 110.28 111.98 1,068,900 -1.22(-1.08%)
Dec 17, 2020 114.44 115.87 110.34 113.20 467,435 +1.13(+1.01%)
Dec 16, 2020 120.71 121.03 110.79 112.07 659,577 -9.01(-7.44%)
Dec 15, 2020 115.00 122.52 113.13 121.08 488,125 +6.62(+5.78%)
Dec 14, 2020 115.55 117.28 114.30 114.46 332,760 +0.22(+0.19%)
Dec 11, 2020 111.34 115.18 111.22 114.24 260,900 +1.24(+1.10%)
Dec 10, 2020 111.50 114.66 111.17 113.00 396,266 -0.52(-0.46%)
Dec 09, 2020 114.34 116.61 113.01 113.52 779,153 +0.15(+0.13%)
Dec 08, 2020 107.41 113.52 107.41 113.37 428,484 +4.87(+4.49%)
Dec 07, 2020 109.13 110.70 107.37 108.50 326,247 -0.24(-0.22%)
Dec 04, 2020 104.49 108.98 103.77 108.74 282,300 +4.63(+4.45%)
Dec 03, 2020 104.70 105.67 103.37 104.11 148,427 -0.01(-0.01%)
Dec 02, 2020 103.90 104.99 101.89 104.12 246,139 +0.21(+0.20%)
Dec 01, 2020 104.90 106.25 103.11 103.91 298,362 +0.55(+0.53%)
Nov 30, 2020 106.69 107.64 101.90 103.36 307,892 -4.06(-3.78%)
Nov 27, 2020 107.65 109.97 106.78 107.42 131,600 +0.23(+0.21%)
Nov 25, 2020 106.15 109.10 104.19 107.19 327,800 +1.20(+1.13%)
Nov 24, 2020 105.64 109.26 104.29 105.99 366,122 +2.27(+2.19%)
Nov 23, 2020 102.29 104.42 100.89 103.72 430,180 +3.24(+3.22%)
Nov 20, 2020 96.47 100.83 96.47 100.48 374,600 +2.85(+2.92%)
Nov 19, 2020 95.46 98.60 95.05 97.63 306,975 +1.60(+1.67%)
Nov 18, 2020 95.26 97.43 94.85 96.03 254,084 +1.06(+1.12%)
Nov 17, 2020 94.41 95.05 92.03 94.97 277,334 -0.34(-0.36%)
Nov 16, 2020 95.75 97.31 94.15 95.31 623,122 +1.72(+1.84%)
Nov 13, 2020 90.83 94.27 90.65 93.59 316,500 +4.42(+4.96%)
Nov 12, 2020 90.27 91.45 87.28 89.17 405,485 -2.23(-2.44%)
Nov 11, 2020 94.01 96.59 88.54 91.40 504,686 -0.69(-0.75%)
Nov 10, 2020 91.29 95.47 91.02 92.09 753,361 +1.12(+1.23%)
Nov 09, 2020 90.71 94.64 89.79 90.97 494,847 +6.91(+8.22%)
Nov 06, 2020 89.08 89.94 83.68 84.06 380,200 -5.02(-5.64%)
Nov 05, 2020 87.23 90.43 86.41 89.08 257,311 +3.09(+3.59%)
Nov 04, 2020 85.62 86.80 82.94 85.99 271,307 -0.24(-0.28%)
Nov 03, 2020 88.26 89.05 84.70 86.23 378,439 -0.29(-0.34%)
Nov 02, 2020 85.06 86.92 84.52 86.52 276,885 +2.07(+2.45%)
Oct 30, 2020 86.40 87.33 83.26 84.45 425,000 -1.90(-2.20%)
Oct 29, 2020 84.38 86.59 82.90 86.35 264,487 +1.41(+1.66%)
Oct 28, 2020 84.50 85.66 82.01 84.94 402,361 -2.22(-2.55%)
Oct 27, 2020 86.91 87.96 85.95 87.16 321,111 +0.74(+0.86%)
Oct 26, 2020 86.94 88.74 85.11 86.42 395,148 -2.59(-2.91%)
Oct 23, 2020 89.01 91.98 88.03 89.01 943,000 +2.10(+2.42%)
Oct 22, 2020 80.11 89.07 80.00 86.91 1,347,113 +3.04(+3.62%)
Oct 21, 2020 85.21 86.30 83.31 83.87 873,996 -1.66(-1.94%)
Oct 20, 2020 84.45 85.57 82.02 85.53 417,038 +2.43(+2.92%)
Oct 19, 2020 85.33 85.89 82.74 83.10 297,843 -1.48(-1.75%)
Oct 16, 2020 84.88 85.76 84.07 84.58 351,700 -0.27(-0.32%)
Oct 15, 2020 82.62 85.19 80.69 84.85 610,805 +1.18(+1.41%)
Oct 14, 2020 76.02 84.46 76.02 83.67 972,042 +8.36(+11.10%)
Oct 13, 2020 72.93 75.48 70.63 75.31 416,278 +2.25(+3.08%)
Oct 12, 2020 73.98 74.13 72.34 73.06 283,364 -0.04(-0.05%)
Oct 09, 2020 73.42 73.85 72.78 73.10 248,400 +0.47(+0.65%)
Oct 08, 2020 75.74 75.82 72.50 72.63 252,782 -1.28(-1.73%)
Oct 07, 2020 72.38 74.10 71.45 73.91 503,178 +3.22(+4.56%)
Oct 06, 2020 76.70 76.74 70.15 70.69 515,245 -5.22(-6.88%)
Oct 05, 2020 74.71 76.15 74.35 75.91 409,520 +2.16(+2.93%)
Oct 02, 2020 69.91 74.00 69.00 73.75 381,900 +1.74(+2.42%)
Oct 01, 2020 70.82 72.29 69.80 72.01 239,043 +1.74(+2.48%)
Sep 30, 2020 69.41 71.47 69.30 70.27 334,463 +0.95(+1.37%)
Sep 29, 2020 69.61 70.14 68.56 69.32 184,632 -0.35(-0.50%)
Sep 28, 2020 70.07 70.68 69.01 69.67 333,760 +1.35(+1.98%)
Sep 25, 2020 65.07 68.57 64.78 68.32 312,300 +3.03(+4.64%)
Sep 24, 2020 64.84 66.47 63.62 65.29 259,650 +0.30(+0.46%)
Sep 23, 2020 67.56 68.65 64.82 64.99 329,811 -2.64(-3.90%)
Sep 22, 2020 67.75 68.14 66.24 67.63 219,946 +0.63(+0.94%)
Sep 21, 2020 68.76 68.94 65.31 67.00 333,098 -4.31(-6.04%)
Sep 18, 2020 71.74 72.57 70.02 71.31 891,300 +0.45(+0.64%)
Sep 17, 2020 69.01 71.30 67.16 70.86 370,067 +0.35(+0.50%)
Sep 16, 2020 70.68 73.22 70.25 70.51 415,907 +0.08(+0.11%)
Sep 15, 2020 69.30 70.57 67.58 70.43 227,616 +1.56(+2.27%)
Sep 14, 2020 69.56 69.81 66.05 68.87 465,591 +1.40(+2.07%)
Sep 11, 2020 70.27 70.27 66.62 67.47 569,700 -2.31(-3.31%)
Sep 10, 2020 68.95 70.83 68.14 69.78 412,550 +1.32(+1.93%)
Sep 09, 2020 63.92 69.25 63.92 68.46 460,621 +5.44(+8.63%)
Sep 08, 2020 62.82 65.01 62.12 63.02 421,771 -1.14(-1.78%)
Sep 04, 2020 64.64 66.29 62.79 64.16 718,900 +0.80(+1.26%)
Sep 03, 2020 66.76 66.76 62.78 63.36 383,971 -3.33(-4.99%)
Sep 02, 2020 68.39 68.52 64.74 66.69 299,105 -1.43(-2.10%)
Sep 01, 2020 65.46 69.09 64.72 68.12 491,213 +2.40(+3.65%)
Aug 31, 2020 66.75 66.99 65.09 65.72 343,624 -1.53(-2.28%)
Aug 28, 2020 67.40 69.00 66.68 67.25 325,600 +0.28(+0.42%)
Aug 27, 2020 70.95 71.29 66.61 66.97 556,901 -3.67(-5.20%)
Aug 26, 2020 71.57 71.74 69.61 70.64 425,395 -0.83(-1.16%)
Aug 25, 2020 73.00 73.50 70.42 71.47 532,177 -2.25(-3.05%)
Aug 24, 2020 73.89 74.96 72.76 73.72 249,558 +0.65(+0.89%)
Aug 21, 2020 73.21 74.15 72.15 73.07 255,600 -0.88(-1.19%)
Aug 20, 2020 72.15 74.73 71.61 73.95 332,008 +1.33(+1.83%)
Aug 19, 2020 72.03 74.00 71.79 72.62 460,083 +0.55(+0.76%)
Aug 18, 2020 71.94 73.59 71.11 72.07 356,518 +0.49(+0.68%)
Aug 17, 2020 72.41 72.77 71.46 71.58 191,389 -0.47(-0.65%)
Aug 14, 2020 71.78 73.05 71.00 72.05 334,600 -0.21(-0.29%)
Aug 13, 2020 73.02 74.77 72.17 72.26 589,019 -1.50(-2.03%)
Aug 12, 2020 75.70 76.73 73.06 73.76 436,886 -1.23(-1.64%)
Aug 11, 2020 76.75 77.56 74.84 74.99 353,409 -0.56(-0.74%)
Aug 10, 2020 74.21 76.76 74.21 75.55 322,797 +1.60(+2.16%)
Aug 07, 2020 71.06 74.17 70.97 73.95 416,100 +2.72(+3.82%)
Aug 06, 2020 72.55 72.70 70.21 71.23 418,967 -1.14(-1.58%)
Aug 05, 2020 72.45 73.09 71.39 72.37 397,983 +0.82(+1.15%)
Aug 04, 2020 69.36 72.35 69.36 71.55 252,548 +1.63(+2.33%)
Aug 03, 2020 68.99 70.24 68.00 69.92 290,961 +1.39(+2.03%)
Jul 31, 2020 69.31 69.56 67.01 68.53 243,500 -1.09(-1.57%)
Jul 30, 2020 66.38 70.00 65.19 69.62 478,128 +1.35(+1.98%)
Jul 29, 2020 65.10 69.20 65.02 68.27 489,733 +3.10(+4.76%)
Jul 28, 2020 67.05 68.15 65.08 65.17 485,343 -2.51(-3.71%)
Jul 27, 2020 66.75 68.23 66.42 67.68 630,229 +1.28(+1.93%)
Jul 24, 2020 66.13 66.42 64.57 66.40 853,600 +1.21(+1.86%)
Jul 23, 2020 60.21 65.87 60.00 65.19 1,947,442 +9.55(+17.16%)
Jul 22, 2020 54.77 58.01 54.24 55.64 1,304,807 +0.47(+0.85%)
Jul 21, 2020 54.71 55.91 54.37 55.17 646,646 +1.50(+2.79%)
Jul 20, 2020 53.36 54.17 52.95 53.67 266,047 +0.17(+0.32%)
Jul 17, 2020 52.75 54.16 52.70 53.50 252,700 +0.74(+1.40%)
Jul 16, 2020 52.64 53.48 51.83 52.76 227,604 -0.46(-0.86%)
Jul 15, 2020 52.94 54.09 51.49 53.22 316,568 +2.10(+4.11%)
Jul 14, 2020 48.82 51.19 48.26 51.12 352,361 +1.68(+3.40%)
Jul 13, 2020 49.81 51.43 49.42 49.44 525,328 +0.19(+0.39%)
Jul 10, 2020 48.18 49.32 48.18 49.25 358,800 +0.93(+1.92%)
Jul 09, 2020 48.10 49.07 46.68 48.32 463,163 +1.21(+2.57%)
Jul 08, 2020 45.94 48.05 45.47 47.11 782,225 +0.90(+1.95%)
Jul 07, 2020 47.08 48.29 45.83 46.21 374,307 -1.71(-3.57%)
Jul 06, 2020 49.17 49.98 47.63 47.92 407,788 +0.15(+0.31%)
Jul 02, 2020 48.34 49.45 47.43 47.77 237,800 +0.90(+1.92%)
Jul 01, 2020 48.83 50.12 46.20 46.87 498,539 -1.62(-3.34%)
Jun 30, 2020 46.81 48.93 46.43 48.49 493,190 +1.29(+2.73%)
Jun 29, 2020 48.03 48.40 45.02 47.20 902,744 +1.98(+4.38%)
Jun 26, 2020 41.34 45.73 40.23 45.22 1,551,700 +3.62(+8.70%)
Jun 25, 2020 39.62 41.60 39.34 41.60 327,688 +1.44(+3.59%)
Jun 24, 2020 42.04 42.08 40.02 40.16 273,716 -2.72(-6.34%)
Jun 23, 2020 43.17 43.62 42.60 42.88 232,605 +0.87(+2.07%)
Jun 22, 2020 41.35 42.11 40.56 42.01 184,073 +0.19(+0.45%)
Jun 19, 2020 43.08 43.40 41.17 41.82 496,700 -0.62(-1.46%)
Jun 18, 2020 41.02 42.57 40.56 42.44 423,677 +0.52(+1.24%)
Jun 17, 2020 43.43 43.43 41.04 41.92 391,046 -1.38(-3.19%)
Jun 16, 2020 43.86 44.72 41.86 43.30 335,980 +2.03(+4.92%)
Jun 15, 2020 39.27 41.41 38.50 41.27 490,943 -0.66(-1.57%)
Jun 12, 2020 40.40 42.01 39.37 41.93 364,300 +3.87(+10.17%)
Jun 11, 2020 40.07 41.72 37.94 38.06 503,000 -5.81(-13.24%)
Jun 10, 2020 45.96 45.99 42.65 43.87 342,535 -2.25(-4.88%)
Jun 09, 2020 46.84 47.68 45.81 46.12 345,827 -2.62(-5.38%)
Jun 08, 2020 47.92 50.23 47.36 48.74 519,591 +2.20(+4.73%)
Jun 05, 2020 47.95 49.20 46.22 46.54 609,300 +1.66(+3.70%)
Jun 04, 2020 43.90 45.89 43.78 44.88 421,852 +0.19(+0.43%)
Jun 03, 2020 43.68 45.17 43.39 44.69 517,762 +2.25(+5.30%)
Jun 02, 2020 42.52 43.35 41.51 42.44 590,280 +1.30(+3.16%)
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.