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 (%)
Jul 29, 2016 29.44 31.41 29.44 30.02 1,172,502 +0.76(+2.60%)
Jul 28, 2016 29.01 29.86 28.07 29.26 1,620,882 +2.57(+9.63%)
Jul 27, 2016 26.20 26.74 25.91 26.69 350,864 +0.66(+2.54%)
Jul 26, 2016 25.25 26.17 24.36 26.03 405,538 +0.81(+3.21%)
Jul 25, 2016 25.22 25.41 24.81 25.22 196,925 -0.09(-0.36%)
Jul 22, 2016 25.39 25.42 24.99 25.31 202,281 -0.16(-0.63%)
Jul 21, 2016 25.58 25.85 25.36 25.47 128,154 -0.11(-0.43%)
Jul 20, 2016 25.29 25.59 24.99 25.58 164,596 +0.20(+0.79%)
Jul 19, 2016 25.37 25.62 25.20 25.38 131,097 -0.20(-0.78%)
Jul 18, 2016 25.48 25.77 25.13 25.58 133,843 -0.04(-0.16%)
Jul 15, 2016 25.68 25.71 25.28 25.62 234,221 +0.10(+0.39%)
Jul 14, 2016 26.17 26.41 25.38 25.52 330,190 -0.30(-1.16%)
Jul 13, 2016 26.41 26.57 25.54 25.82 398,186 -0.35(-1.34%)
Jul 12, 2016 25.69 26.32 25.62 26.17 273,347 +0.94(+3.73%)
Jul 11, 2016 25.05 25.74 25.04 25.23 279,044 +0.48(+1.94%)
Jul 08, 2016 23.95 24.88 23.61 24.75 240,119 +1.14(+4.83%)
Jul 07, 2016 23.41 24.07 23.41 23.61 181,544 +0.18(+0.77%)
Jul 05, 2016 24.51 24.69 23.23 23.43 270,744 -1.47(-5.90%)
Jul 01, 2016 24.10 24.90 24.90 24.90 219,600 +0.77(+3.19%)
Jun 30, 2016 23.58 24.16 23.44 24.13 351,765 +0.57(+2.42%)
Jun 29, 2016 23.06 23.77 23.06 23.56 292,560 +0.88(+3.88%)
Jun 28, 2016 22.63 22.96 22.50 22.68 355,419 +0.62(+2.81%)
Jun 27, 2016 23.78 23.78 21.80 22.06 446,614 -2.19(-9.03%)
Jun 24, 2016 24.97 25.70 24.20 24.25 548,531 -2.60(-9.68%)
Jun 23, 2016 26.39 26.85 26.35 26.85 209,940 +0.86(+3.31%)
Jun 22, 2016 26.23 26.48 25.74 25.99 296,983 -0.14(-0.54%)
Jun 21, 2016 26.15 26.24 25.40 26.13 247,999 -0.01(-0.04%)
Jun 20, 2016 25.80 26.20 25.79 26.14 306,906 +0.74(+2.91%)
Jun 17, 2016 25.25 25.70 25.25 25.40 387,608 +0.10(+0.40%)
Jun 16, 2016 24.99 25.36 24.41 25.30 352,778 +0.08(+0.32%)
Jun 15, 2016 25.70 25.88 25.19 25.22 247,095 -0.34(-1.33%)
Jun 14, 2016 25.68 26.04 25.27 25.56 274,338 -0.32(-1.24%)
Jun 13, 2016 26.10 26.70 25.76 25.88 255,662 -0.48(-1.82%)
Jun 10, 2016 26.88 26.95 26.16 26.36 222,481 -0.99(-3.62%)
Jun 09, 2016 27.32 27.50 27.06 27.35 180,391 -0.36(-1.30%)
Jun 08, 2016 28.03 28.24 27.62 27.71 181,734 -0.12(-0.43%)
Jun 07, 2016 27.82 27.95 27.25 27.83 260,307 +0.39(+1.42%)
Jun 06, 2016 26.53 27.49 26.42 27.44 363,137 +1.05(+3.98%)
Jun 03, 2016 26.57 26.61 26.12 26.39 224,737 -0.21(-0.79%)
Jun 02, 2016 26.68 26.75 25.89 26.60 272,938 -0.30(-1.12%)
Jun 01, 2016 25.77 27.00 25.50 26.90 555,724 +0.94(+3.62%)
May 31, 2016 25.86 26.26 25.81 25.96 211,627 +0.27(+1.05%)
May 27, 2016 25.77 25.69 25.69 25.69 153,300 -0.19(-0.73%)
May 26, 2016 26.54 26.82 25.75 25.88 394,333 -0.39(-1.48%)
May 25, 2016 25.14 26.48 25.12 26.27 523,726 +1.36(+5.46%)
May 24, 2016 24.56 25.05 24.35 24.91 234,023 +0.56(+2.30%)
May 23, 2016 24.35 24.65 24.21 24.35 193,577 -0.12(-0.49%)
May 20, 2016 23.90 24.57 23.77 24.47 224,495 +0.69(+2.90%)
May 19, 2016 23.69 24.11 23.35 23.78 279,440 -0.20(-0.83%)
May 18, 2016 23.98 24.79 23.75 23.98 332,433 -0.26(-1.07%)
May 17, 2016 24.26 25.07 24.01 24.24 290,894 +0.00(+0.00%)
May 16, 2016 24.21 24.96 24.21 24.24 381,894 +0.34(+1.42%)
May 13, 2016 24.02 24.98 23.70 23.90 256,570 -0.28(-1.16%)
May 12, 2016 24.58 24.93 23.82 24.18 308,118 -0.16(-0.66%)
May 11, 2016 24.50 25.21 24.16 24.34 430,059 -0.17(-0.69%)
May 10, 2016 23.78 24.81 23.71 24.51 336,466 +0.74(+3.11%)
May 09, 2016 24.49 24.71 23.64 23.77 561,085 -0.95(-3.84%)
May 06, 2016 24.35 24.86 24.35 24.72 422,806 +0.21(+0.86%)
May 05, 2016 24.91 25.12 24.45 24.51 402,599 -0.07(-0.28%)
May 04, 2016 25.00 25.67 24.50 24.58 409,974 -0.55(-2.19%)
May 03, 2016 25.39 25.68 24.65 25.13 570,737 -0.64(-2.48%)
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.