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 (%)
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%)
Jan 02, 2020 67.98 68.81 67.05 68.80 420,218 +1.31(+1.94%)
Dec 31, 2019 67.63 67.89 67.29 67.49 423,900 -0.20(-0.30%)
Dec 30, 2019 68.41 68.66 67.14 67.69 509,158 -0.64(-0.94%)
Dec 27, 2019 68.07 68.54 67.68 68.33 460,900 +0.56(+0.83%)
Dec 26, 2019 66.71 67.80 66.61 67.77 246,223 +0.95(+1.42%)
Dec 24, 2019 66.00 66.95 65.71 66.82 195,200 +0.89(+1.35%)
Dec 23, 2019 64.88 65.94 64.13 65.93 463,672 +1.48(+2.30%)
Dec 20, 2019 64.55 64.85 63.24 64.45 848,900 +0.57(+0.89%)
Dec 19, 2019 62.29 63.91 61.73 63.88 609,915 +1.73(+2.78%)
Dec 18, 2019 62.12 62.43 60.98 62.15 661,711 +0.19(+0.31%)
Dec 17, 2019 59.89 61.96 59.65 61.96 574,094 +1.74(+2.89%)
Dec 16, 2019 59.62 60.64 59.50 60.22 469,354 +1.12(+1.90%)
Dec 13, 2019 58.91 59.65 58.12 59.10 639,900 +0.19(+0.32%)
Dec 12, 2019 57.02 59.21 57.02 58.91 487,617 +1.73(+3.03%)
Dec 11, 2019 56.09 57.24 55.76 57.18 364,354 +1.33(+2.38%)
Dec 10, 2019 55.98 56.48 55.44 55.85 470,809 -0.14(-0.25%)
Dec 09, 2019 55.25 56.05 54.88 55.99 528,215 +0.60(+1.08%)
Dec 06, 2019 54.07 55.97 53.95 55.39 325,600 +2.37(+4.47%)
Dec 05, 2019 52.50 53.85 52.49 53.02 368,519 +0.63(+1.20%)
Dec 04, 2019 53.08 54.10 52.32 52.39 262,098 -0.40(-0.76%)
Dec 03, 2019 52.87 53.56 52.61 52.79 264,315 -1.02(-1.90%)
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.