Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2009 14.00 14.90 13.11 13.83 1,122,644 +2.14(+18.31%)
Apr 29, 2009 11.03 11.76 10.97 11.69 398,832 +0.79(+7.25%)
Apr 28, 2009 10.81 11.14 10.75 10.90 244,532 -0.09(-0.82%)
Apr 27, 2009 11.15 11.37 10.83 10.99 357,614 -0.40(-3.51%)
Apr 24, 2009 10.97 11.56 10.60 11.39 352,972 +0.54(+4.98%)
Apr 23, 2009 10.71 11.05 10.52 10.85 386,159 +0.18(+1.69%)
Apr 22, 2009 10.15 11.10 10.05 10.67 245,438 +0.29(+2.79%)
Apr 21, 2009 9.460 10.71 9.420 10.38 325,906 +0.76(+7.90%)
Apr 20, 2009 10.34 10.38 9.430 9.620 265,481 -1.05(-9.84%)
Apr 17, 2009 10.48 10.79 10.16 10.67 169,357 +0.23(+2.20%)
Apr 16, 2009 10.30 10.50 10.00 10.44 259,797 +0.28(+2.76%)
Apr 15, 2009 9.550 10.20 9.550 10.16 331,830 +0.48(+4.96%)
Apr 14, 2009 9.540 10.21 9.410 9.680 411,930 -0.36(-3.59%)
Apr 13, 2009 10.03 10.20 9.510 10.04 195,701 -0.18(-1.76%)
Apr 09, 2009 9.420 10.49 9.050 10.22 353,165 +1.25(+13.94%)
Apr 08, 2009 8.870 9.125 8.640 8.970 185,272 +0.21(+2.40%)
Apr 07, 2009 8.520 8.990 8.520 8.760 561,165 -0.01(-0.11%)
Apr 06, 2009 9.070 9.070 8.420 8.770 219,632 -0.42(-4.57%)
Apr 03, 2009 9.380 9.460 8.930 9.190 363,267 -0.19(-2.03%)
Apr 02, 2009 8.480 9.586 8.250 9.380 451,729 +1.26(+15.52%)
Apr 01, 2009 7.700 8.250 7.390 8.120 177,823 +0.24(+3.05%)
Mar 31, 2009 7.730 8.220 7.730 7.880 360,262 +0.30(+3.96%)
Mar 30, 2009 7.960 7.970 7.400 7.580 258,455 -1.49(-16.43%)
Mar 26, 2009 8.470 9.110 8.300 9.070 333,510 +0.87(+10.61%)
Mar 25, 2009 8.120 8.600 7.750 8.200 365,608 +0.21(+2.63%)
Mar 24, 2009 7.800 8.150 7.410 7.990 402,837 -0.14(-1.72%)
Mar 23, 2009 7.650 8.140 6.900 8.130 365,047 +1.48(+22.26%)
Mar 20, 2009 7.870 7.890 6.512 6.650 474,481 -1.12(-14.41%)
Mar 19, 2009 7.270 8.090 7.070 7.770 339,485 +0.66(+9.28%)
Mar 18, 2009 7.370 7.390 6.850 7.110 443,608 -0.28(-3.79%)
Mar 17, 2009 6.430 7.410 6.430 7.390 346,122 +0.97(+15.11%)
Mar 16, 2009 6.440 6.840 6.340 6.420 229,174 +0.08(+1.26%)
Mar 13, 2009 6.600 6.960 6.280 6.340 351,362 -0.14(-2.16%)
Mar 12, 2009 5.960 6.550 5.670 6.480 256,917 +0.50(+8.36%)
Mar 11, 2009 6.050 6.210 5.820 5.980 376,020 +0.01(+0.17%)
Mar 10, 2009 5.210 6.000 5.210 5.970 289,991 +0.63(+11.80%)
Mar 09, 2009 5.480 5.760 5.200 5.340 258,972 -0.23(-4.13%)
Mar 06, 2009 5.500 5.867 5.430 5.570 285,297 +0.13(+2.39%)
Mar 05, 2009 5.840 5.920 5.380 5.440 445,475 -0.60(-9.93%)
Mar 04, 2009 5.520 6.210 5.510 6.040 752,520 +0.78(+14.83%)
Mar 02, 2009 6.073 6.250 5.170 5.260 865,017 -1.16(-18.07%)
Feb 27, 2009 6.430 6.840 6.390 6.420 540,025 -0.21(-3.17%)
Feb 26, 2009 6.980 7.220 6.630 6.630 310,628 -0.24(-3.49%)
Feb 25, 2009 6.490 7.380 6.250 6.870 870,377 +0.76(+12.44%)
Feb 24, 2009 5.830 6.200 5.740 6.110 460,298 +0.40(+7.01%)
Feb 23, 2009 6.620 6.620 5.660 5.710 359,290 -0.64(-10.08%)
Feb 20, 2009 6.590 6.590 6.240 6.350 409,964 -0.19(-2.91%)
Feb 19, 2009 6.920 7.210 6.520 6.540 276,970 -0.29(-4.25%)
Feb 18, 2009 7.200 7.350 6.830 6.830 256,632 -0.31(-4.34%)
Feb 17, 2009 7.900 7.900 7.010 7.140 324,223 -0.85(-10.64%)
Feb 13, 2009 8.100 8.310 7.940 7.990 111,905 -0.12(-1.48%)
Feb 12, 2009 7.750 8.280 7.710 8.110 272,490 +0.08(+1.00%)
Feb 11, 2009 8.020 8.320 7.870 8.030 196,273 +0.04(+0.50%)
Feb 10, 2009 8.410 8.690 7.970 7.990 267,930 -0.51(-6.00%)
Feb 09, 2009 8.260 8.860 8.150 8.500 170,792 +0.17(+2.04%)
Feb 06, 2009 8.040 8.540 7.980 8.330 277,738 +0.22(+2.71%)
Feb 05, 2009 7.680 8.110 7.520 8.110 468,788 +0.39(+5.05%)
Feb 04, 2009 8.010 8.190 7.640 7.720 560,120 -0.30(-3.74%)
Feb 03, 2009 8.170 8.280 7.930 8.020 518,400 -0.04(-0.50%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.