Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Chart Industries IN (NY: GTLS )

148.04 -0.53 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 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 19, 2024 147.81 150.00 146.30 148.04 404,451 -0.53(-0.36%)
Apr 18, 2024 148.50 152.88 147.09 148.57 446,329 +0.98(+0.66%)
Apr 17, 2024 149.16 149.16 145.19 147.59 451,108 -0.57(-0.38%)
Apr 16, 2024 148.59 150.64 145.56 148.16 505,181 -1.94(-1.29%)
Apr 15, 2024 154.44 155.59 148.60 150.10 518,262 -4.21(-2.73%)
Apr 12, 2024 155.15 156.98 151.93 154.31 391,019 -1.17(-0.75%)
Apr 11, 2024 158.66 158.66 154.15 155.48 510,781 -3.57(-2.24%)
Apr 10, 2024 156.47 159.20 154.75 159.05 547,483 -3.39(-2.09%)
Apr 09, 2024 158.11 164.22 156.90 162.44 694,587 +4.76(+3.02%)
Apr 08, 2024 157.14 158.56 155.65 157.68 356,695 +2.05(+1.32%)
Apr 05, 2024 153.39 156.91 153.20 155.63 409,873 +2.32(+1.51%)
Apr 04, 2024 159.07 160.99 153.21 153.31 427,964 -3.70(-2.36%)
Apr 03, 2024 155.95 158.81 155.93 157.01 529,053 +0.18(+0.11%)
Apr 02, 2024 158.68 159.21 156.23 156.83 411,305 -3.14(-1.96%)
Apr 01, 2024 164.32 165.13 159.75 159.97 556,515 -4.75(-2.88%)
Mar 28, 2024 165.00 164.51 163.71 164.72 540,251 -0.59(-0.36%)
Mar 27, 2024 164.87 167.10 163.20 165.31 530,551 +2.26(+1.39%)
Mar 26, 2024 161.04 164.12 158.96 163.05 475,949 +3.55(+2.23%)
Mar 25, 2024 160.55 162.26 157.90 159.50 509,679 +0.08(+0.05%)
Mar 22, 2024 156.35 160.56 156.30 159.42 705,227 +2.02(+1.28%)
Mar 21, 2024 151.55 157.78 151.10 157.40 577,103 +6.34(+4.20%)
Mar 20, 2024 147.05 151.09 144.10 151.06 657,651 +2.19(+1.47%)
Mar 19, 2024 147.79 152.07 147.01 148.87 686,116 +5.07(+3.53%)
Mar 18, 2024 142.50 145.87 141.86 143.80 285,268 +1.03(+0.72%)
Mar 15, 2024 143.85 145.30 142.57 142.77 579,561 -1.26(-0.87%)
Mar 14, 2024 146.26 146.93 142.16 144.03 340,670 -2.23(-1.52%)
Mar 13, 2024 144.16 147.94 144.16 146.26 477,622 +1.94(+1.34%)
Mar 12, 2024 143.96 144.57 140.22 144.32 297,447 -0.68(-0.47%)
Mar 11, 2024 144.38 148.28 144.38 145.00 578,010 +1.58(+1.10%)
Mar 08, 2024 146.56 148.94 142.22 143.42 418,177 -1.19(-0.82%)
Mar 07, 2024 142.00 144.66 142.00 144.61 564,015 +3.36(+2.38%)
Mar 06, 2024 143.76 144.41 140.71 141.25 440,416 -0.90(-0.63%)
Mar 05, 2024 141.14 144.85 141.14 142.15 397,507 -1.15(-0.80%)
Mar 04, 2024 147.47 148.72 141.05 143.30 475,955 -3.28(-2.24%)
Mar 01, 2024 144.27 148.43 142.63 146.58 602,747 +3.72(+2.60%)
Feb 29, 2024 150.53 153.49 141.29 142.86 1,191,812 -4.82(-3.26%)
Feb 28, 2024 146.99 157.27 144.57 147.68 2,166,515 +16.19(+12.31%)
Feb 27, 2024 130.31 131.88 127.04 131.49 816,968 +3.57(+2.79%)
Feb 26, 2024 125.60 129.89 125.60 127.92 600,805 +0.94(+0.74%)
Feb 23, 2024 126.44 128.73 124.41 126.98 333,876 +0.98(+0.78%)
Feb 22, 2024 126.26 127.53 125.23 126.00 680,806 +0.24(+0.19%)
Feb 21, 2024 125.25 126.58 124.00 125.76 265,287 -0.25(-0.20%)
Feb 20, 2024 129.40 131.95 124.79 126.01 490,410 -6.11(-4.62%)
Feb 16, 2024 131.58 133.50 130.80 132.12 634,581 -0.50(-0.38%)
Feb 15, 2024 127.91 132.88 127.91 132.62 790,094 +6.03(+4.76%)
Feb 14, 2024 124.04 127.16 122.03 126.59 476,778 +4.55(+3.73%)
Feb 13, 2024 121.07 123.66 120.19 122.04 531,982 -3.77(-3.00%)
Feb 12, 2024 122.22 129.38 122.22 125.81 635,194 +3.57(+2.92%)
Feb 09, 2024 119.31 122.90 117.40 122.24 460,501 +3.52(+2.96%)
Feb 08, 2024 116.58 118.92 115.45 118.72 746,316 +1.48(+1.26%)
Feb 07, 2024 119.43 119.99 116.65 117.24 532,934 -1.07(-0.90%)
Feb 06, 2024 116.55 118.33 115.00 118.31 426,788 +1.42(+1.21%)
Feb 05, 2024 118.26 118.67 114.27 116.89 479,668 -4.03(-3.33%)
Feb 02, 2024 120.14 122.29 118.33 120.92 358,624 -0.82(-0.67%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.