Skip to main content
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 (%)
Dec 31, 2018 65.22 66.10 64.39 65.03 352,900 +0.16(+0.25%)
Dec 28, 2018 64.18 65.87 63.34 64.87 335,200 +0.70(+1.09%)
Dec 27, 2018 61.00 64.20 61.00 64.17 393,665 +1.49(+2.38%)
Dec 26, 2018 59.06 62.86 58.25 62.68 235,943 +4.08(+6.96%)
Dec 24, 2018 60.64 61.13 58.48 58.60 182,500 -2.76(-4.50%)
Dec 21, 2018 60.43 62.10 59.51 61.36 855,000 +1.46(+2.44%)
Dec 20, 2018 58.62 60.37 58.25 59.90 522,753 +1.24(+2.11%)
Dec 19, 2018 60.62 61.80 57.88 58.66 316,058 -1.75(-2.90%)
Dec 18, 2018 59.54 61.16 58.96 60.41 239,461 +1.17(+1.98%)
Dec 17, 2018 60.86 62.43 58.73 59.24 341,484 -2.02(-3.30%)
Dec 14, 2018 60.05 62.71 59.87 61.26 426,500 +0.30(+0.49%)
Dec 13, 2018 62.26 63.83 60.94 60.96 487,337 -0.94(-1.52%)
Dec 12, 2018 62.23 63.93 61.28 61.90 400,722 +0.83(+1.36%)
Dec 11, 2018 61.76 62.48 60.23 61.07 197,310 +0.55(+0.91%)
Dec 10, 2018 60.24 61.05 59.23 60.52 365,299 +0.25(+0.41%)
Dec 07, 2018 61.33 61.70 59.23 60.27 293,300 -0.62(-1.02%)
Dec 06, 2018 61.32 62.05 59.74 60.89 379,115 -1.80(-2.87%)
Dec 04, 2018 67.89 68.98 62.47 62.69 375,500 -5.16(-7.61%)
Dec 03, 2018 65.84 69.69 65.00 67.85 619,831 +4.29(+6.75%)
Nov 30, 2018 61.21 63.71 61.21 63.56 284,300 +1.88(+3.05%)
Nov 29, 2018 60.99 62.30 60.16 61.68 311,981 +0.27(+0.44%)
Nov 28, 2018 60.89 61.58 59.25 61.41 456,653 +0.80(+1.32%)
Nov 27, 2018 62.07 62.49 60.49 60.61 152,738 -2.09(-3.33%)
Nov 26, 2018 62.41 63.17 61.51 62.70 235,425 +0.53(+0.85%)
Nov 23, 2018 61.34 63.00 61.34 62.17 72,800 -0.19(-0.30%)
Nov 21, 2018 62.36 62.36 62.36 0 +1.55(+2.55%)
Nov 20, 2018 63.08 63.08 60.60 60.81 308,101 -3.25(-5.07%)
Nov 19, 2018 66.23 67.32 63.77 64.06 185,124 -2.50(-3.76%)
Nov 16, 2018 66.11 66.94 65.19 66.56 257,900 +0.14(+0.21%)
Nov 15, 2018 65.01 66.62 63.91 66.42 337,748 +1.01(+1.54%)
Nov 14, 2018 67.39 68.54 65.15 65.41 250,840 -1.42(-2.12%)
Nov 13, 2018 67.98 68.94 66.76 66.83 275,523 -0.84(-1.24%)
Nov 12, 2018 69.78 69.78 67.56 67.67 164,761 -2.12(-3.04%)
Nov 09, 2018 71.31 71.31 68.96 69.79 178,200 -2.25(-3.12%)
Nov 08, 2018 72.38 73.01 71.32 72.04 291,615 -0.47(-0.65%)
Nov 07, 2018 71.75 72.96 71.05 72.51 246,189 +1.10(+1.54%)
Nov 06, 2018 70.28 72.00 70.28 71.41 281,268 +0.95(+1.35%)
Nov 05, 2018 70.94 71.49 69.43 70.46 323,366 -0.27(-0.38%)
Nov 02, 2018 69.69 71.42 69.24 70.73 348,800 +1.25(+1.80%)
Nov 01, 2018 68.56 70.41 68.12 69.48 284,334 +1.43(+2.10%)
Oct 31, 2018 68.42 69.47 67.62 68.05 442,199 +0.49(+0.73%)
Oct 30, 2018 64.78 67.69 64.14 67.56 263,862 +2.67(+4.11%)
Oct 29, 2018 67.67 68.22 63.79 64.89 233,138 -1.66(-2.49%)
Oct 26, 2018 64.85 66.94 63.86 66.55 269,900 +0.65(+0.99%)
Oct 25, 2018 65.23 67.48 65.23 65.90 317,463 +0.73(+1.12%)
Oct 24, 2018 68.97 69.90 65.11 65.17 497,704 -3.99(-5.77%)
Oct 23, 2018 69.63 69.89 66.73 69.16 627,351 -1.62(-2.29%)
Oct 22, 2018 70.00 71.20 69.36 70.78 717,220 +1.00(+1.43%)
Oct 19, 2018 68.51 70.93 68.48 69.78 884,800 +1.53(+2.24%)
Oct 18, 2018 69.00 71.74 66.50 68.25 997,265 +0.74(+1.10%)
Oct 17, 2018 68.14 68.91 66.48 67.51 412,749 -0.95(-1.39%)
Oct 16, 2018 67.00 68.84 66.16 68.46 502,230 +1.83(+2.75%)
Oct 15, 2018 65.08 67.39 63.98 66.63 551,723 +1.56(+2.40%)
Oct 12, 2018 65.61 66.66 63.58 65.07 344,900 +0.35(+0.54%)
Oct 11, 2018 66.02 67.41 64.36 64.72 561,343 -1.89(-2.84%)
Oct 10, 2018 70.28 71.05 66.42 66.61 711,939 -4.06(-5.75%)
Oct 09, 2018 72.50 72.83 70.58 70.67 521,193 -2.16(-2.97%)
Oct 08, 2018 72.58 73.04 70.81 72.83 207,985 -0.08(-0.11%)
Oct 05, 2018 74.60 74.72 71.71 72.91 385,900 -1.68(-2.25%)
Oct 04, 2018 75.69 75.69 74.17 74.59 399,629 -1.25(-1.65%)
Oct 03, 2018 75.28 76.78 74.81 75.84 367,620 +0.45(+0.60%)
Oct 02, 2018 77.85 78.13 75.03 75.39 403,364 -2.78(-3.56%)
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.