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, 2017 36.35 36.63 35.36 35.59 351,808 -0.89(-2.44%)
Feb 27, 2017 36.32 37.04 35.73 36.48 349,888 +0.23(+0.63%)
Feb 24, 2017 34.36 36.99 34.06 36.25 844,058 +2.25(+6.62%)
Feb 23, 2017 35.00 37.39 33.34 34.00 1,921,928 -4.51(-11.71%)
Feb 22, 2017 39.68 39.87 38.40 38.51 387,378 -1.21(-3.05%)
Feb 21, 2017 39.05 39.75 39.05 39.72 184,739 +0.71(+1.82%)
Feb 17, 2017 39.01 39.01 39.01 0 -0.75(-1.89%)
Feb 16, 2017 39.94 39.98 39.42 39.76 129,639 -0.02(-0.05%)
Feb 15, 2017 39.57 40.02 39.27 39.78 155,564 -0.01(-0.03%)
Feb 14, 2017 40.25 40.25 39.60 39.79 236,568 -0.53(-1.31%)
Feb 13, 2017 40.44 40.87 40.14 40.32 153,233 -0.11(-0.27%)
Feb 10, 2017 40.13 40.51 39.89 40.43 96,671 +0.53(+1.33%)
Feb 09, 2017 39.44 40.09 39.40 39.90 179,470 +0.64(+1.63%)
Feb 08, 2017 39.15 39.45 38.39 39.26 275,896 -0.15(-0.38%)
Feb 07, 2017 39.10 39.87 38.80 39.41 162,556 +0.02(+0.05%)
Feb 06, 2017 40.24 40.27 39.30 39.39 192,903 -1.01(-2.50%)
Feb 03, 2017 39.14 40.45 38.77 40.40 237,907 +1.39(+3.56%)
Feb 02, 2017 39.13 39.13 38.63 39.01 204,824 -0.25(-0.64%)
Feb 01, 2017 38.95 39.53 38.69 39.26 233,031 +0.47(+1.21%)
Jan 31, 2017 37.35 38.86 37.32 38.79 388,956 +1.48(+3.97%)
Jan 30, 2017 38.55 38.55 36.89 37.31 384,211 -1.24(-3.22%)
Jan 27, 2017 38.73 38.89 38.21 38.55 204,488 -0.21(-0.54%)
Jan 26, 2017 39.19 39.33 38.64 38.76 127,352 -0.25(-0.64%)
Jan 25, 2017 38.33 39.36 38.03 39.01 218,270 +0.96(+2.52%)
Jan 24, 2017 37.63 38.49 37.63 38.05 278,286 +0.64(+1.71%)
Jan 23, 2017 37.57 38.10 37.07 37.41 141,236 -0.29(-0.77%)
Jan 20, 2017 37.72 37.98 37.42 37.70 132,069 +0.34(+0.91%)
Jan 19, 2017 38.26 38.44 37.30 37.36 174,194 -0.64(-1.68%)
Jan 18, 2017 37.37 38.12 37.18 38.00 133,598 +0.67(+1.79%)
Jan 17, 2017 38.01 38.01 37.13 37.33 150,507 -0.55(-1.45%)
Jan 13, 2017 37.88 37.88 37.88 0 +0.37(+0.99%)
Jan 12, 2017 38.63 38.65 36.86 37.51 261,786 -1.22(-3.15%)
Jan 11, 2017 38.34 38.81 38.02 38.73 223,658 +0.53(+1.39%)
Jan 10, 2017 37.45 38.32 36.59 38.20 257,412 +1.05(+2.83%)
Jan 09, 2017 37.35 37.64 36.99 37.15 274,150 -0.38(-1.01%)
Jan 06, 2017 37.51 37.97 37.29 37.53 125,270 +0.22(+0.59%)
Jan 05, 2017 38.13 38.51 37.29 37.31 178,922 -0.83(-2.18%)
Jan 04, 2017 37.03 38.20 37.03 38.14 286,153 +1.21(+3.28%)
Jan 03, 2017 36.68 37.38 36.00 36.93 292,609 +0.91(+2.53%)
Dec 30, 2016 36.02 36.02 36.02 0 -0.42(-1.15%)
Dec 29, 2016 36.52 37.17 36.06 36.44 195,360 -0.10(-0.27%)
Dec 28, 2016 37.59 37.61 36.39 36.54 142,726 -0.88(-2.35%)
Dec 27, 2016 37.13 37.80 37.13 37.42 187,424 +0.33(+0.89%)
Dec 23, 2016 37.09 37.09 37.09 0 +0.02(+0.05%)
Dec 22, 2016 37.67 37.86 37.02 37.07 237,619 -0.69(-1.83%)
Dec 21, 2016 38.89 39.39 37.50 37.76 323,567 -1.17(-3.01%)
Dec 20, 2016 38.41 39.30 38.35 38.93 204,692 +0.94(+2.47%)
Dec 19, 2016 37.91 38.70 37.78 37.99 397,853 +0.20(+0.53%)
Dec 16, 2016 38.29 38.84 37.61 37.79 1,110,503 -0.46(-1.20%)
Dec 15, 2016 37.39 38.57 36.98 38.25 257,890 +0.87(+2.33%)
Dec 14, 2016 38.01 38.44 37.33 37.38 282,897 -0.76(-1.99%)
Dec 13, 2016 39.50 39.54 37.37 38.14 438,836 -2.02(-5.03%)
Dec 12, 2016 39.99 40.74 39.71 40.16 286,115 +0.40(+1.01%)
Dec 09, 2016 40.12 40.37 39.41 39.76 200,592 -0.25(-0.62%)
Dec 08, 2016 39.37 40.08 38.64 40.01 223,496 +0.77(+1.96%)
Dec 07, 2016 38.20 39.37 38.03 39.24 274,982 +1.06(+2.78%)
Dec 06, 2016 36.98 38.32 36.31 38.18 324,625 +1.23(+3.33%)
Dec 05, 2016 36.50 37.00 36.15 36.95 232,244 +0.89(+2.47%)
Dec 02, 2016 36.08 36.37 35.75 36.06 225,103 -0.14(-0.39%)
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.