Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	27.25	29.50	27.22	28.98	744,612	+1.47(+5.34%)
Mar 30, 2020	27.34	27.75	24.80	27.51	559,405	-0.24(-0.86%)
Mar 27, 2020	28.00	28.07	24.54	27.75	718,400	-1.72(-5.84%)
Mar 26, 2020	25.61	30.68	25.61	29.47	1,110,074	+4.46(+17.83%)
Mar 25, 2020	23.91	25.70	21.43	25.01	977,109	+1.89(+8.17%)
Mar 24, 2020	18.44	24.30	18.14	23.12	1,574,934	+5.99(+34.97%)
Mar 23, 2020	16.54	17.34	15.00	17.13	912,138	+0.49(+2.94%)
Mar 20, 2020	16.99	19.85	16.48	16.64	1,333,400	+0.17(+1.03%)
Mar 19, 2020	16.46	19.31	15.75	16.47	1,309,715	-0.11(-0.66%)
Mar 18, 2020	23.53	24.64	16.36	16.58	1,230,400	-8.74(-34.52%)
Mar 17, 2020	23.95	26.44	22.80	25.32	1,425,529	+1.74(+7.38%)
Mar 16, 2020	22.01	24.53	21.37	23.58	1,286,727	-0.46(-1.91%)
Mar 13, 2020	27.12	28.17	23.46	24.04	1,491,400	-1.20(-4.75%)
Mar 12, 2020	28.47	28.99	25.04	25.24	1,549,927	-6.50(-20.48%)
Mar 11, 2020	32.50	33.24	30.60	31.74	1,618,374	-1.55(-4.66%)
Mar 10, 2020	36.26	38.76	32.77	33.29	1,517,066	-1.42(-4.09%)
Mar 09, 2020	43.56	44.30	34.42	34.71	1,259,715	-15.73(-31.19%)
Mar 06, 2020	52.98	54.09	50.30	50.44	569,800	-4.64(-8.42%)
Mar 05, 2020	55.21	56.41	54.29	55.08	429,190	-2.04(-3.57%)
Mar 04, 2020	55.44	57.18	54.00	57.12	373,343	+2.84(+5.23%)
Mar 03, 2020	56.83	58.57	53.04	54.28	470,052	-2.56(-4.50%)
Mar 02, 2020	57.29	57.59	54.76	56.84	466,862	-0.08(-0.14%)
Feb 28, 2020	54.70	57.33	54.62	56.92	576,900	+0.09(+0.16%)
Feb 27, 2020	55.30	57.76	53.21	56.83	844,427	-0.09(-0.16%)
Feb 26, 2020	62.89	63.42	56.84	56.92	738,436	-5.42(-8.69%)
Feb 25, 2020	66.98	67.16	61.28	62.34	537,642	-4.53(-6.77%)
Feb 24, 2020	66.00	67.60	65.67	66.87	433,246	-1.36(-1.99%)
Feb 21, 2020	67.13	69.30	66.35	68.23	383,600	+0.84(+1.25%)
Feb 20, 2020	68.23	69.45	66.93	67.39	501,777	-1.04(-1.52%)
Feb 19, 2020	72.12	72.12	68.35	68.43	561,630	-2.88(-4.04%)
Feb 18, 2020	73.34	73.78	70.44	71.31	742,945	-2.25(-3.06%)
Feb 14, 2020	69.84	74.33	68.03	73.56	1,311,500	+4.13(+5.95%)
Feb 13, 2020	65.00	70.71	64.61	69.43	1,122,086	+3.77(+5.74%)
Feb 12, 2020	64.83	66.87	63.73	65.66	357,065	+1.55(+2.42%)
Feb 11, 2020	62.22	64.28	61.99	64.11	519,740	+2.49(+4.04%)
Feb 10, 2020	63.08	63.65	61.39	61.62	726,228	-1.77(-2.79%)
Feb 07, 2020	65.51	65.80	62.76	63.39	325,300	-2.79(-4.22%)
Feb 06, 2020	68.43	68.43	66.00	66.18	229,287	-2.04(-2.99%)
Feb 05, 2020	67.14	68.56	66.60	68.22	375,321	+2.25(+3.41%)
Feb 04, 2020	65.14	66.22	64.18	65.97	291,841	+2.24(+3.51%)
Feb 03, 2020	64.44	65.50	63.48	63.73	409,683	-0.25(-0.39%)
Jan 31, 2020	65.10	65.95	63.56	63.98	279,500	-1.63(-2.48%)
Jan 30, 2020	64.86	65.73	63.97	65.61	258,068	+0.07(+0.11%)
Jan 29, 2020	65.73	66.45	65.41	65.54	175,436	+0.12(+0.18%)
Jan 28, 2020	65.18	65.78	64.60	65.42	275,386	+0.92(+1.43%)
Jan 27, 2020	64.37	65.27	64.02	64.50	287,444	-1.74(-2.63%)
Jan 24, 2020	69.60	69.60	65.92	66.24	372,800	-3.03(-4.37%)
Jan 23, 2020	69.51	69.62	68.23	69.27	255,357	-0.61(-0.87%)
Jan 22, 2020	69.89	70.11	68.71	69.88	223,121	+0.43(+0.62%)
Jan 21, 2020	69.68	70.88	69.21	69.45	432,165	-0.54(-0.77%)
Jan 17, 2020	71.90	72.01	69.60	69.99	372,100	-1.82(-2.53%)
Jan 16, 2020	70.78	72.69	70.43	71.81	630,347	+1.70(+2.42%)
Jan 15, 2020	68.91	70.17	68.46	70.11	289,353	+0.94(+1.36%)
Jan 14, 2020	68.93	70.32	68.66	69.17	328,059	-0.06(-0.09%)
Jan 13, 2020	68.57	69.80	67.50	69.23	376,724	+0.81(+1.18%)
Jan 10, 2020	69.98	69.98	68.14	68.42	366,500	-1.12(-1.61%)
Jan 09, 2020	69.34	69.79	68.81	69.54	281,499	+0.45(+0.65%)
Jan 08, 2020	68.55	69.95	68.13	69.09	425,895	+0.74(+1.08%)
Jan 07, 2020	67.32	68.94	67.24	68.35	379,026	+1.40(+2.09%)
Jan 06, 2020	66.96	67.18	65.06	66.95	465,996	-0.45(-0.67%)
Jan 03, 2020	68.26	68.70	65.93	67.40	451,500	-1.40(-2.03%)

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 (NQ: GTLS )

Historical Prices

Sections

Services

Follow Us