Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	138.93	139.43	136.20	136.33	413,705	-3.07(-2.20%)
Dec 28, 2023	138.45	142.20	137.83	139.40	516,912	+0.24(+0.17%)
Dec 27, 2023	138.49	140.55	137.92	139.16	350,282	+1.22(+0.88%)
Dec 26, 2023	134.91	138.95	134.91	137.94	279,023	+3.60(+2.68%)
Dec 22, 2023	135.00	137.28	134.00	134.34	344,153	-0.85(-0.63%)
Dec 21, 2023	131.00	136.66	130.65	135.19	756,510	+5.25(+4.04%)
Dec 20, 2023	130.80	135.40	129.84	129.94	757,408	-2.27(-1.72%)
Dec 19, 2023	131.59	133.21	130.22	132.21	534,398	+2.05(+1.57%)
Dec 18, 2023	131.69	133.96	129.20	130.16	580,590	+0.23(+0.18%)
Dec 15, 2023	132.05	133.51	128.38	129.93	1,280,863	-1.36(-1.04%)
Dec 14, 2023	130.20	137.75	129.95	131.29	1,352,763	+5.20(+4.12%)
Dec 13, 2023	121.53	126.47	116.83	126.09	1,767,173	+4.11(+3.37%)
Dec 12, 2023	125.89	125.92	121.09	121.98	811,579	-4.65(-3.67%)
Dec 11, 2023	123.34	127.44	122.69	126.63	522,170	+3.00(+2.43%)
Dec 08, 2023	124.26	126.16	121.29	123.63	404,690	-0.78(-0.63%)
Dec 07, 2023	122.00	125.80	121.54	124.41	1,040,523	+2.67(+2.19%)
Dec 06, 2023	127.68	129.31	121.69	121.74	511,393	-4.09(-3.25%)
Dec 05, 2023	131.64	131.64	125.04	125.83	738,972	-6.82(-5.14%)
Dec 04, 2023	133.64	137.02	132.04	132.65	531,237	-2.19(-1.62%)
Dec 01, 2023	129.67	135.14	129.33	134.84	696,820	+4.81(+3.70%)
Nov 30, 2023	127.69	132.24	125.89	130.03	720,730	+3.46(+2.73%)
Nov 29, 2023	127.15	128.91	126.00	126.57	633,743	+1.17(+0.93%)
Nov 28, 2023	130.00	130.82	125.00	125.40	754,277	-6.24(-4.74%)
Nov 27, 2023	132.62	133.99	130.33	131.64	741,157	-2.10(-1.57%)
Nov 24, 2023	132.42	135.35	131.59	133.74	326,941	+0.99(+0.75%)
Nov 22, 2023	129.76	132.81	127.49	132.75	579,049	+4.10(+3.19%)
Nov 21, 2023	126.26	130.06	124.86	128.65	632,948	+1.37(+1.08%)
Nov 20, 2023	126.12	128.84	124.97	127.28	473,823	+1.59(+1.27%)
Nov 17, 2023	123.58	125.72	122.61	125.69	694,843	+4.20(+3.46%)
Nov 16, 2023	124.61	125.37	119.91	121.49	444,485	-4.44(-3.53%)
Nov 15, 2023	124.89	129.85	124.89	125.93	876,084	+1.38(+1.11%)
Nov 14, 2023	118.71	126.11	118.71	124.55	770,610	+10.15(+8.87%)
Nov 13, 2023	114.25	116.81	113.99	114.40	1,393,740	-0.61(-0.53%)
Nov 10, 2023	117.04	117.52	112.65	115.01	735,288	-1.30(-1.12%)
Nov 09, 2023	120.17	120.17	114.98	116.31	466,734	-2.04(-1.72%)
Nov 08, 2023	116.61	119.15	115.74	118.35	460,420	+1.40(+1.20%)
Nov 07, 2023	118.50	119.00	114.88	116.95	582,720	-2.91(-2.43%)
Nov 06, 2023	123.31	123.70	119.23	119.86	410,182	-2.64(-2.16%)
Nov 03, 2023	124.99	128.45	121.78	122.50	705,368	+0.17(+0.14%)
Nov 02, 2023	119.99	122.61	117.56	122.33	773,478	+7.49(+6.52%)
Nov 01, 2023	114.84	117.57	111.83	114.84	923,961	-1.39(-1.20%)
Oct 31, 2023	123.83	123.83	115.27	116.23	877,524	-5.10(-4.20%)
Oct 30, 2023	114.52	123.38	114.40	121.33	1,934,419	+11.21(+10.18%)
Oct 27, 2023	138.46	142.54	109.48	110.12	4,426,213	-36.46(-24.87%)
Oct 26, 2023	147.43	149.69	145.82	146.58	543,500	-0.12(-0.08%)
Oct 25, 2023	148.82	150.00	146.65	146.70	350,647	-4.13(-2.74%)
Oct 24, 2023	151.34	153.47	149.23	150.83	285,282	+2.54(+1.71%)
Oct 23, 2023	149.05	151.62	148.05	148.29	314,907	-2.02(-1.34%)
Oct 20, 2023	154.30	154.53	150.11	150.31	314,513	-4.73(-3.05%)
Oct 19, 2023	158.54	160.00	154.22	155.04	386,033	-4.83(-3.02%)
Oct 18, 2023	162.46	163.52	159.86	159.87	383,279	-6.30(-3.79%)
Oct 17, 2023	157.73	167.94	155.56	166.17	484,804	+6.85(+4.30%)
Oct 16, 2023	160.21	163.25	158.13	159.32	275,025	+1.93(+1.23%)
Oct 13, 2023	160.95	161.97	155.67	157.39	402,440	-2.94(-1.83%)
Oct 12, 2023	165.09	165.09	156.41	160.33	423,508	-4.29(-2.61%)
Oct 11, 2023	158.82	164.68	156.92	164.62	555,182	+6.61(+4.18%)
Oct 10, 2023	155.61	159.43	155.22	158.01	380,328	+3.89(+2.52%)
Oct 09, 2023	149.25	155.33	149.22	154.12	365,670	+2.96(+1.96%)
Oct 06, 2023	146.31	151.66	144.82	151.16	890,581	+3.55(+2.40%)
Oct 05, 2023	151.16	153.82	146.51	147.61	740,727	-6.36(-4.13%)
Oct 04, 2023	161.14	161.14	149.63	153.97	682,325	-7.49(-4.64%)
Oct 03, 2023	165.08	166.29	159.52	161.46	488,847	-5.21(-3.13%)
Oct 02, 2023	168.32	170.66	166.36	166.67	286,206	-2.45(-1.45%)
Sep 29, 2023	171.52	173.65	169.02	169.12	282,126	-0.24(-0.14%)
Sep 28, 2023	165.78	170.50	165.59	169.36	218,290	+3.11(+1.87%)
Sep 27, 2023	165.07	168.44	164.02	166.25	397,461	+3.31(+2.03%)
Sep 26, 2023	168.66	169.96	162.55	162.94	400,267	-7.72(-4.52%)
Sep 25, 2023	167.25	171.63	170.31	170.66	291,161	+3.92(+2.35%)
Sep 22, 2023	163.78	167.67	163.78	166.74	283,547	+1.78(+1.08%)
Sep 21, 2023	166.99	168.49	164.39	164.96	340,584	-3.81(-2.26%)
Sep 20, 2023	174.52	176.85	168.66	168.77	358,199	-4.00(-2.32%)
Sep 19, 2023	175.10	175.51	170.31	172.77	286,721	+1.51(+0.88%)
Sep 18, 2023	172.02	174.67	170.90	171.26	400,736	-0.23(-0.13%)
Sep 15, 2023	173.43	174.37	169.30	171.49	620,736	-3.02(-1.73%)
Sep 14, 2023	175.21	177.21	172.81	174.51	232,362	+2.18(+1.27%)
Sep 13, 2023	175.17	175.29	169.33	172.33	324,869	-3.72(-2.11%)
Sep 12, 2023	174.27	179.43	173.75	176.05	454,855	+0.86(+0.49%)
Sep 11, 2023	176.58	179.37	174.66	175.19	340,898	+0.58(+0.33%)
Sep 08, 2023	177.11	177.94	174.57	174.61	299,547	-2.36(-1.33%)
Sep 07, 2023	177.40	179.00	173.54	176.97	282,056	-2.37(-1.32%)
Sep 06, 2023	179.63	181.45	177.90	179.34	237,360	-0.54(-0.30%)
Sep 05, 2023	182.06	182.39	178.42	179.88	345,860	-3.18(-1.74%)
Sep 01, 2023	182.23	184.65	180.00	183.06	342,601	+2.48(+1.37%)
Aug 31, 2023	178.13	182.05	177.15	180.58	297,960	+2.15(+1.20%)
Aug 30, 2023	177.00	179.93	175.73	178.43	353,335	+1.54(+0.87%)
Aug 29, 2023	170.22	177.71	169.82	176.89	434,549	+6.41(+3.76%)
Aug 28, 2023	168.20	171.00	167.70	170.48	226,515	+4.47(+2.69%)
Aug 25, 2023	167.29	168.01	162.74	166.01	215,534	+1.09(+0.66%)
Aug 24, 2023	167.40	169.02	164.84	164.92	195,928	-4.34(-2.56%)
Aug 23, 2023	166.22	170.87	163.75	169.26	261,654	+4.50(+2.73%)
Aug 22, 2023	166.86	167.25	161.82	164.76	239,702	-0.21(-0.13%)
Aug 21, 2023	162.37	166.34	161.93	164.97	242,475	+2.78(+1.71%)
Aug 18, 2023	160.06	165.69	160.02	162.19	301,152	+0.19(+0.12%)
Aug 17, 2023	163.90	167.49	161.70	162.00	305,553	-1.81(-1.10%)
Aug 16, 2023	161.08	167.64	160.37	163.81	378,547	+0.41(+0.25%)
Aug 15, 2023	167.78	168.32	162.70	163.40	299,932	-6.13(-3.62%)
Aug 14, 2023	168.03	170.17	166.57	169.53	207,052	+1.11(+0.66%)
Aug 11, 2023	164.91	169.22	163.52	168.42	222,003	+2.80(+1.69%)
Aug 10, 2023	165.69	171.02	164.50	165.62	267,946	-1.62(-0.97%)
Aug 09, 2023	170.66	174.22	167.02	167.24	543,742	+1.48(+0.89%)
Aug 08, 2023	159.38	165.82	159.11	165.76	518,977	+1.98(+1.21%)
Aug 07, 2023	168.05	170.17	161.63	163.78	1,646,547	-3.42(-2.05%)
Aug 04, 2023	171.61	172.53	167.01	167.20	402,736	-2.93(-1.72%)
Aug 03, 2023	170.71	171.57	166.65	170.13	331,719	-0.93(-0.54%)
Aug 02, 2023	173.95	176.10	169.73	171.06	552,247	-7.92(-4.43%)
Aug 01, 2023	179.88	181.15	175.98	178.98	609,470	-3.18(-1.75%)
Jul 31, 2023	172.89	182.74	172.63	182.16	975,179	+10.90(+6.36%)
Jul 28, 2023	171.26	176.02	166.53	171.26	1,328,937	+12.69(+8.00%)
Jul 27, 2023	162.00	162.19	157.20	158.57	615,175	-2.66(-1.65%)
Jul 26, 2023	161.44	163.82	160.38	161.23	411,379	-1.70(-1.04%)
Jul 25, 2023	162.52	165.00	161.00	162.93	430,495	-0.69(-0.42%)
Jul 24, 2023	166.78	169.33	162.90	163.62	289,616	-1.93(-1.17%)
Jul 21, 2023	169.40	169.40	163.95	165.55	356,411	-1.65(-0.99%)
Jul 20, 2023	173.01	173.01	165.39	167.20	529,630	-4.77(-2.77%)
Jul 19, 2023	170.74	173.62	169.30	171.97	455,486	+1.21(+0.71%)
Jul 18, 2023	167.72	171.58	166.40	170.76	402,329	+3.05(+1.82%)
Jul 17, 2023	162.12	167.97	159.08	167.71	517,016	+6.99(+4.35%)
Jul 14, 2023	165.02	165.02	159.56	160.72	945,292	-3.78(-2.30%)
Jul 13, 2023	161.99	165.00	161.50	164.50	434,480	+3.18(+1.97%)
Jul 12, 2023	160.80	164.12	160.65	161.32	425,443	+0.13(+0.08%)
Jul 11, 2023	163.49	164.77	159.76	161.19	397,508	-1.18(-0.73%)
Jul 10, 2023	154.80	162.97	154.80	162.37	501,197	+6.94(+4.47%)
Jul 07, 2023	150.39	158.97	149.34	155.43	512,245	+5.12(+3.41%)
Jul 06, 2023	152.87	153.02	146.74	150.31	472,279	-5.60(-3.59%)
Jul 05, 2023	154.98	157.55	152.49	155.91	419,145	-1.19(-0.76%)
Jul 03, 2023	160.20	161.27	157.10	157.10	145,446	-2.69(-1.68%)
Jun 30, 2023	159.50	162.32	157.18	159.79	462,220	+2.41(+1.53%)
Jun 29, 2023	155.15	159.15	153.74	157.38	416,232	+2.77(+1.79%)
Jun 28, 2023	152.82	155.50	151.51	154.61	436,140	+1.28(+0.83%)
Jun 27, 2023	153.35	154.66	150.65	153.33	480,157	+0.45(+0.29%)
Jun 26, 2023	149.34	155.14	148.76	152.88	575,511	+3.54(+2.37%)
Jun 23, 2023	147.28	149.96	147.01	149.34	1,274,400	-2.46(-1.62%)
Jun 22, 2023	153.54	154.56	148.98	151.80	580,472	-3.43(-2.21%)
Jun 21, 2023	149.06	156.25	146.50	155.23	914,999	+4.41(+2.92%)
Jun 20, 2023	142.99	151.10	141.46	150.82	1,181,575	+7.23(+5.04%)
Jun 16, 2023	148.27	148.27	141.77	143.59	754,095	-3.46(-2.35%)
Jun 15, 2023	138.25	148.71	138.16	147.05	709,639	+19.57(+15.35%)
May 08, 2023	129.43	131.65	127.18	127.48	503,033	+0.95(+0.75%)
May 05, 2023	122.18	127.28	121.92	126.53	548,452	+7.78(+6.55%)
May 04, 2023	114.56	118.77	111.76	118.75	1,026,648	+1.45(+1.24%)
May 03, 2023	120.26	122.67	116.48	117.30	806,176	-4.81(-3.94%)
May 02, 2023	127.13	127.34	121.93	122.11	813,606	-6.11(-4.77%)
May 01, 2023	131.48	131.59	125.14	128.22	1,064,324	-4.88(-3.67%)
Apr 28, 2023	138.16	138.16	129.12	133.10	956,008	+3.19(+2.46%)
Apr 27, 2023	129.42	130.57	127.73	129.91	495,148	+1.72(+1.34%)
Apr 26, 2023	127.14	129.54	125.47	128.19	493,935	-0.78(-0.60%)
Apr 25, 2023	130.86	132.69	128.51	128.97	564,270	-4.28(-3.21%)
Apr 24, 2023	128.83	134.26	128.83	133.25	401,521	+3.75(+2.90%)
Apr 21, 2023	129.12	129.90	126.74	129.50	505,016	+0.67(+0.52%)
Apr 20, 2023	125.90	129.74	125.04	128.83	379,279	+0.47(+0.37%)
Apr 19, 2023	127.17	128.51	123.90	128.36	438,241	-0.57(-0.44%)
Apr 18, 2023	128.13	130.60	127.19	128.93	515,357	+0.82(+0.64%)
Apr 17, 2023	129.82	130.74	126.59	128.11	406,383	+0.31(+0.24%)
Apr 14, 2023	127.35	128.85	126.63	127.80	706,879	+0.14(+0.11%)
Apr 13, 2023	125.88	128.41	125.26	127.66	804,934	+1.64(+1.30%)
Apr 12, 2023	117.51	127.54	117.01	126.02	1,798,074	+13.62(+12.12%)
Apr 11, 2023	111.53	113.65	111.05	112.40	872,227	+0.86(+0.77%)
Apr 10, 2023	106.08	111.86	105.89	111.54	427,266	+4.90(+4.59%)
Apr 06, 2023	111.19	111.19	106.39	106.64	681,190	-4.90(-4.39%)
Apr 05, 2023	113.09	113.76	106.84	111.54	899,394	-3.42(-2.97%)
Apr 04, 2023	123.06	123.06	113.33	114.96	636,260	-7.27(-5.95%)
Apr 03, 2023	125.99	127.78	120.97	122.23	589,237	-3.17(-2.53%)
Mar 31, 2023	123.15	126.43	123.15	125.40	701,214	+3.58(+2.94%)
Mar 30, 2023	122.66	123.89	120.50	121.82	425,741	+1.85(+1.54%)
Mar 29, 2023	118.69	121.19	117.81	119.97	468,280	+3.18(+2.72%)
Mar 28, 2023	115.41	118.14	115.35	116.79	438,828	+1.01(+0.87%)
Mar 27, 2023	114.25	117.58	112.50	115.78	706,451	+4.19(+3.75%)
Mar 24, 2023	112.57	112.57	109.25	111.59	738,452	-4.29(-3.70%)
Mar 23, 2023	115.64	119.97	113.50	115.88	636,172	+0.65(+0.56%)
Mar 22, 2023	121.23	122.20	114.99	115.23	947,126	-5.01(-4.17%)
Mar 21, 2023	115.14	120.69	113.89	120.24	1,075,651	+10.94(+10.01%)
Mar 20, 2023	104.29	111.21	102.91	109.30	1,229,664	+6.36(+6.18%)
Mar 17, 2023	117.01	118.61	101.44	102.94	2,080,904	-14.55(-12.38%)
Mar 16, 2023	115.42	117.94	113.11	117.49	797,580	-0.71(-0.60%)
Mar 15, 2023	122.34	123.27	115.66	118.20	973,109	-9.13(-7.17%)
Mar 14, 2023	121.54	131.99	121.50	127.33	1,385,561	+10.83(+9.30%)
Mar 13, 2023	128.41	128.41	115.81	116.50	2,341,152	-15.63(-11.83%)
Mar 10, 2023	143.44	143.44	131.11	132.13	1,250,724	-11.85(-8.23%)
Mar 09, 2023	149.45	151.95	143.94	143.98	683,208	-6.02(-4.01%)
Mar 08, 2023	147.99	152.50	145.03	150.00	974,519	+2.30(+1.56%)
Mar 07, 2023	148.78	152.00	147.70	147.70	1,205,939	-0.58(-0.39%)
Mar 06, 2023	143.84	148.69	143.44	148.28	1,007,713	+5.35(+3.74%)
Mar 03, 2023	137.85	143.66	136.01	142.93	863,295	+5.89(+4.30%)
Mar 02, 2023	133.23	138.26	133.23	137.04	484,315	+1.72(+1.27%)
Mar 01, 2023	133.17	135.88	132.79	135.32	440,498	+1.82(+1.36%)
Feb 28, 2023	135.53	136.74	132.81	133.50	750,531	-1.64(-1.21%)
Feb 27, 2023	139.63	141.30	134.76	135.14	703,509	-3.73(-2.69%)
Feb 24, 2023	134.32	140.12	129.32	138.87	1,012,984	+7.95(+6.07%)
Feb 23, 2023	131.22	132.56	127.44	130.92	561,651	+2.29(+1.78%)
Feb 22, 2023	125.49	129.63	125.49	128.63	456,723	+2.73(+2.17%)
Feb 21, 2023	130.91	132.32	125.84	125.90	561,435	-6.37(-4.82%)
Feb 17, 2023	133.51	134.75	130.83	132.27	559,993	-0.81(-0.61%)
Feb 16, 2023	135.47	138.54	132.91	133.08	509,107	-4.15(-3.02%)
Feb 15, 2023	133.92	138.21	132.20	137.23	434,443	+3.14(+2.34%)
Feb 14, 2023	130.27	134.97	129.15	134.09	404,566	+2.44(+1.85%)
Feb 13, 2023	136.72	137.34	131.61	131.65	643,386	-5.32(-3.88%)
Feb 10, 2023	134.79	137.61	133.55	136.97	441,106	+2.46(+1.83%)
Feb 09, 2023	136.50	137.20	133.52	134.51	406,262	+0.10(+0.07%)
Feb 08, 2023	138.14	139.96	133.39	134.41	342,119	-3.82(-2.76%)
Feb 07, 2023	136.62	138.50	134.59	138.23	354,438	+1.59(+1.16%)
Feb 06, 2023	137.44	139.48	133.41	136.64	380,668	-1.52(-1.10%)
Feb 03, 2023	137.21	140.88	135.93	138.16	449,935	+0.15(+0.11%)
Feb 02, 2023	139.41	141.57	135.75	138.01	688,185	+0.32(+0.23%)
Feb 01, 2023	132.50	140.00	132.50	137.69	734,015	+3.71(+2.77%)
Jan 31, 2023	125.55	134.40	125.39	133.98	737,575	+8.18(+6.50%)
Jan 30, 2023	126.65	128.63	125.43	125.80	496,745	-2.03(-1.59%)
Jan 27, 2023	127.02	128.82	126.19	127.83	223,104	-0.66(-0.51%)
Jan 26, 2023	127.36	129.03	124.72	128.49	514,177	+3.05(+2.43%)
Jan 25, 2023	126.36	127.14	124.72	125.44	489,925	-2.89(-2.25%)
Jan 24, 2023	131.43	132.26	127.48	128.33	352,564	-2.95(-2.25%)
Jan 23, 2023	127.46	131.51	126.89	131.28	375,884	+4.05(+3.18%)
Jan 20, 2023	127.01	128.74	124.93	127.23	621,429	+1.57(+1.25%)
Jan 19, 2023	130.21	130.21	123.57	125.66	563,131	-3.79(-2.93%)
Jan 18, 2023	131.27	134.95	129.05	129.45	489,247	-0.91(-0.70%)
Jan 17, 2023	133.19	134.74	129.53	130.36	710,502	-2.62(-1.97%)
Jan 13, 2023	133.57	135.27	130.36	132.98	523,663	-0.73(-0.55%)
Jan 12, 2023	128.35	133.91	127.65	133.71	793,523	+6.29(+4.94%)
Jan 11, 2023	129.45	131.24	126.52	127.42	652,487	+0.07(+0.05%)
Jan 10, 2023	122.89	127.78	121.62	127.35	758,353	+4.35(+3.54%)
Jan 09, 2023	123.74	125.00	121.84	123.00	763,807	+1.05(+0.86%)
Jan 06, 2023	118.77	121.98	117.25	121.95	782,658	+4.61(+3.93%)
Jan 05, 2023	118.98	120.00	117.00	117.34	751,563	-1.85(-1.55%)
Jan 04, 2023	118.51	119.71	114.36	119.19	1,453,764	+4.26(+3.71%)

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.

Chart Industries IN (NY: GTLS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Chart Industries IN (NY: GTLS )

Historical Prices

Sections

Services