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:

Chart Industries IN (NY: GTLS )

165.54 +0.23 (+0.14%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 138.73 142.99 136.31 142.99 974,425 +6.59(+4.83%)
Nov 29, 2022 134.54 139.41 133.60 136.40 722,273 +3.07(+2.30%)
Nov 28, 2022 133.69 140.00 132.30 133.33 639,286 -1.95(-1.44%)
Nov 25, 2022 131.24 137.14 131.23 135.28 389,044 +3.61(+2.74%)
Nov 23, 2022 133.28 135.57 130.52 131.67 611,104 -0.89(-0.67%)
Nov 22, 2022 126.87 132.95 124.49 132.56 1,191,744 +3.43(+2.66%)
Nov 21, 2022 126.23 130.35 124.58 129.13 900,943 +2.81(+2.22%)
Nov 18, 2022 121.68 126.39 118.01 126.32 1,244,705 +3.79(+3.09%)
Nov 17, 2022 123.32 126.91 120.81 122.53 1,133,562 -2.75(-2.20%)
Nov 16, 2022 125.72 128.45 124.21 125.28 1,068,511 -1.21(-0.96%)
Nov 15, 2022 136.31 136.44 125.62 126.49 1,498,464 -4.51(-3.44%)
Nov 14, 2022 136.51 137.46 125.40 131.00 1,975,110 -8.44(-6.05%)
Nov 11, 2022 145.74 150.42 139.43 139.44 1,721,273 -2.55(-1.80%)
Nov 10, 2022 161.33 162.00 124.28 141.99 4,375,229 -12.32(-7.98%)
Nov 09, 2022 203.61 205.14 152.57 154.31 3,334,711 -85.16(-35.56%)
Nov 08, 2022 236.71 242.59 231.39 239.47 263,974 +3.95(+1.68%)
Nov 07, 2022 232.66 237.49 228.70 235.52 286,589 +4.96(+2.15%)
Nov 04, 2022 237.82 240.97 223.87 230.56 467,998 -1.72(-0.74%)
Nov 03, 2022 218.35 236.74 216.06 232.28 633,869 +13.34(+6.09%)
Nov 02, 2022 229.27 230.84 216.94 218.94 332,955 -10.21(-4.46%)
Nov 01, 2022 228.04 231.08 219.19 229.15 425,337 +6.27(+2.81%)
Oct 31, 2022 216.32 226.87 213.41 222.88 1,031,787 +10.22(+4.81%)
Oct 28, 2022 202.00 213.43 186.52 212.66 833,772 +8.50(+4.16%)
Oct 27, 2022 206.00 209.04 202.56 204.16 707,887 -1.64(-0.80%)
Oct 26, 2022 206.48 207.05 201.52 205.80 338,748 +0.91(+0.44%)
Oct 25, 2022 200.98 209.43 200.98 204.89 320,591 +2.78(+1.38%)
Oct 24, 2022 201.44 204.26 198.82 202.11 331,833 -0.49(-0.24%)
Oct 21, 2022 198.65 204.78 192.97 202.60 265,227 +5.66(+2.87%)
Oct 20, 2022 196.03 203.03 194.00 196.94 314,866 +1.90(+0.97%)
Oct 19, 2022 199.05 199.05 189.50 195.04 386,681 +1.12(+0.58%)
Oct 18, 2022 197.48 202.03 189.19 193.92 427,585 +1.49(+0.77%)
Oct 17, 2022 188.25 196.10 187.95 192.43 271,123 +9.25(+5.05%)
Oct 14, 2022 199.58 200.19 182.81 183.18 292,085 -15.58(-7.84%)
Oct 13, 2022 190.66 199.88 188.30 198.76 300,450 +2.99(+1.53%)
Oct 12, 2022 196.93 197.25 191.84 195.77 278,033 -2.51(-1.27%)
Oct 11, 2022 196.56 204.48 194.13 198.28 358,510 +0.64(+0.32%)
Oct 10, 2022 196.88 198.42 193.95 197.64 154,002 +0.87(+0.44%)
Oct 07, 2022 200.19 201.51 195.33 196.77 224,695 -6.06(-2.99%)
Oct 06, 2022 200.14 204.95 199.74 202.83 192,676 +1.85(+0.92%)
Oct 05, 2022 198.11 202.86 198.00 200.98 291,810 -0.15(-0.07%)
Oct 04, 2022 196.78 201.57 195.75 201.13 264,343 +8.42(+4.37%)
Oct 03, 2022 187.99 194.03 185.63 192.71 266,915 +8.36(+4.53%)
Sep 30, 2022 182.00 192.06 182.00 184.35 380,705 +1.02(+0.56%)
Sep 29, 2022 184.58 185.05 178.35 183.33 426,128 -4.51(-2.40%)
Sep 28, 2022 180.27 189.39 177.43 187.84 378,853 +8.49(+4.73%)
Sep 27, 2022 180.16 184.00 177.21 179.35 324,739 +2.45(+1.38%)
Sep 26, 2022 174.37 180.13 172.52 176.90 341,345 +0.83(+0.47%)
Sep 23, 2022 186.73 186.73 174.38 176.07 574,565 -13.61(-7.18%)
Sep 22, 2022 196.46 197.25 187.35 189.68 380,891 -8.14(-4.11%)
Sep 21, 2022 197.63 204.54 195.92 197.82 250,381 +2.15(+1.10%)
Sep 20, 2022 205.04 205.05 194.55 195.67 266,884 -9.98(-4.85%)
Sep 19, 2022 197.94 205.85 197.77 205.65 248,647 +4.31(+2.14%)
Sep 16, 2022 204.05 208.29 198.70 201.34 618,375 -7.40(-3.55%)
Sep 15, 2022 218.59 218.95 206.91 208.74 680,234 +2.38(+1.15%)
Sep 14, 2022 196.68 207.30 194.62 206.36 360,548 +10.10(+5.15%)
Sep 13, 2022 193.99 200.00 193.27 196.26 198,056 -4.51(-2.25%)
Sep 12, 2022 203.00 203.72 198.41 200.77 316,468 -0.01(-0.00%)
Sep 09, 2022 201.70 203.42 197.35 200.78 252,626 +0.30(+0.15%)
Sep 08, 2022 192.62 200.72 192.08 200.48 363,831 +4.27(+2.18%)
Sep 07, 2022 183.94 196.75 183.94 196.21 504,826 +10.21(+5.49%)
Sep 06, 2022 183.82 186.52 179.91 186.00 238,591 +3.55(+1.95%)
Sep 02, 2022 187.43 190.34 180.52 182.45 260,880 -2.49(-1.35%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.