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 (%)
Apr 30, 2018 57.88 58.51 56.74 56.74 206,077 -1.07(-1.85%)
Apr 27, 2018 58.61 58.74 57.54 57.81 119,121 -0.83(-1.42%)
Apr 26, 2018 58.13 59.13 57.14 58.64 261,003 +0.61(+1.05%)
Apr 25, 2018 58.04 58.60 57.22 58.03 240,692 +0.13(+0.22%)
Apr 24, 2018 59.59 61.09 56.83 57.90 586,634 -1.24(-2.10%)
Apr 23, 2018 62.18 62.81 59.02 59.14 375,580 -2.80(-4.52%)
Apr 20, 2018 61.19 63.23 60.98 61.94 532,815 +0.76(+1.24%)
Apr 19, 2018 60.39 61.90 58.80 61.18 533,526 +0.70(+1.16%)
Apr 18, 2018 60.98 61.19 60.28 60.48 553,613 -0.23(-0.38%)
Apr 17, 2018 60.66 61.17 59.29 60.71 154,359 +0.46(+0.76%)
Apr 16, 2018 60.29 60.70 59.52 60.25 191,407 +0.58(+0.97%)
Apr 13, 2018 59.97 60.34 59.04 59.67 221,296 +0.09(+0.15%)
Apr 12, 2018 60.01 60.10 58.50 59.58 309,132 -0.16(-0.27%)
Apr 11, 2018 59.38 60.13 59.20 59.74 369,225 +0.06(+0.10%)
Apr 10, 2018 59.80 61.59 59.24 59.68 894,789 +0.71(+1.20%)
Apr 09, 2018 60.21 60.86 58.91 58.97 281,882 -0.58(-0.97%)
Apr 06, 2018 61.10 61.86 59.03 59.55 270,910 -2.29(-3.70%)
Apr 05, 2018 60.18 61.98 60.00 61.84 394,853 +2.03(+3.39%)
Apr 04, 2018 57.86 59.98 57.86 59.81 161,816 +0.62(+1.05%)
Apr 03, 2018 57.98 60.48 57.55 59.19 178,649 +1.75(+3.05%)
Apr 02, 2018 58.81 58.87 56.98 57.44 312,879 -1.59(-2.69%)
Mar 29, 2018 59.03 59.03 59.03 0 +0.94(+1.62%)
Mar 28, 2018 58.61 58.76 57.75 58.09 214,481 -0.39(-0.67%)
Mar 27, 2018 59.43 59.87 58.15 58.48 231,144 -0.96(-1.62%)
Mar 26, 2018 58.72 59.55 57.92 59.44 398,867 +1.68(+2.91%)
Mar 23, 2018 59.74 59.89 57.72 57.76 266,592 -1.64(-2.76%)
Mar 22, 2018 60.40 60.81 59.39 59.40 185,623 -1.46(-2.40%)
Mar 21, 2018 60.42 61.60 59.89 60.86 275,742 +0.60(+1.00%)
Mar 20, 2018 59.50 60.36 59.07 60.26 212,438 +0.97(+1.64%)
Mar 19, 2018 59.75 60.39 58.15 59.29 306,967 -0.58(-0.97%)
Mar 16, 2018 59.55 60.68 59.31 59.87 519,916 +0.27(+0.45%)
Mar 15, 2018 60.08 60.19 59.18 59.60 251,693 -0.33(-0.55%)
Mar 14, 2018 61.10 61.50 59.80 59.93 271,676 -0.80(-1.32%)
Mar 13, 2018 61.55 61.75 60.52 60.73 317,938 -0.57(-0.93%)
Mar 12, 2018 60.60 61.43 58.67 61.30 280,725 +0.68(+1.12%)
Mar 09, 2018 60.22 60.67 59.44 60.62 254,417 +0.74(+1.24%)
Mar 08, 2018 58.06 60.25 57.67 59.88 475,002 +1.89(+3.26%)
Mar 07, 2018 56.20 58.06 56.20 57.99 301,608 +1.26(+2.22%)
Mar 06, 2018 55.12 57.11 54.98 56.73 344,305 +1.69(+3.07%)
Mar 05, 2018 53.35 55.12 53.28 55.04 349,406 +1.46(+2.72%)
Mar 02, 2018 55.34 55.34 53.56 53.58 348,670 -2.34(-4.18%)
Mar 01, 2018 55.18 56.47 53.63 55.92 470,235 +0.81(+1.47%)
Feb 28, 2018 56.92 57.25 55.04 55.11 260,058 -1.78(-3.13%)
Feb 27, 2018 57.77 59.07 56.85 56.89 335,611 -1.20(-2.07%)
Feb 26, 2018 59.24 59.46 58.01 58.09 392,990 -0.62(-1.06%)
Feb 23, 2018 56.90 59.74 56.15 58.71 951,937 +2.86(+5.12%)
Feb 22, 2018 51.13 56.00 51.13 55.85 918,928 +6.14(+12.35%)
Feb 21, 2018 49.95 51.07 49.16 49.71 452,043 -0.26(-0.52%)
Feb 20, 2018 49.62 51.08 49.59 49.97 388,603 -0.04(-0.08%)
Feb 16, 2018 50.01 50.01 50.01 0 +0.72(+1.46%)
Feb 15, 2018 48.94 49.57 48.94 49.29 218,243 +0.65(+1.34%)
Feb 14, 2018 47.13 48.96 47.13 48.64 301,280 +0.94(+1.97%)
Feb 13, 2018 46.47 47.83 46.47 47.70 310,827 +0.71(+1.51%)
Feb 12, 2018 45.27 47.15 44.97 46.99 317,137 +1.93(+4.28%)
Feb 09, 2018 45.18 45.64 43.50 45.06 261,079 +0.42(+0.94%)
Feb 08, 2018 46.36 44.62 44.64 333,564 -1.66(-3.59%)
Feb 07, 2018 46.57 46.57 45.89 46.30 217,389 -0.36(-0.77%)
Feb 06, 2018 47.70 45.03 46.66 267,465 -0.72(-1.52%)
Feb 05, 2018 48.18 48.87 46.70 47.38 122,165 -1.25(-2.57%)
Feb 02, 2018 49.00 49.16 48.09 48.63 169,764 -0.82(-1.66%)
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.