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 (%)
Sep 28, 2018 77.90 79.42 77.32 78.33 330,700 +0.54(+0.69%)
Sep 27, 2018 76.66 79.47 76.15 77.79 426,923 +1.75(+2.30%)
Sep 26, 2018 76.63 77.32 75.66 76.04 252,249 -0.84(-1.09%)
Sep 25, 2018 75.30 77.02 75.15 76.88 209,613 +1.81(+2.41%)
Sep 24, 2018 74.13 75.25 72.95 75.07 443,290 +0.94(+1.27%)
Sep 21, 2018 75.93 76.46 73.93 74.13 562,700 -1.76(-2.32%)
Sep 20, 2018 75.66 76.85 75.43 75.89 245,639 +0.59(+0.78%)
Sep 19, 2018 77.20 77.36 75.09 75.30 283,220 -1.99(-2.57%)
Sep 18, 2018 78.01 78.55 76.70 77.29 286,129 -0.52(-0.67%)
Sep 17, 2018 77.88 77.90 76.86 77.81 273,805 +0.12(+0.15%)
Sep 14, 2018 77.00 78.72 77.00 77.69 267,200 +0.69(+0.90%)
Sep 13, 2018 75.87 77.72 74.76 77.00 386,512 +1.59(+2.11%)
Sep 12, 2018 75.16 76.11 74.20 75.41 276,601 +0.32(+0.43%)
Sep 11, 2018 74.50 75.22 73.73 75.09 108,051 +0.34(+0.45%)
Sep 10, 2018 76.09 76.26 74.61 74.75 258,213 +0.26(+0.35%)
Sep 07, 2018 74.11 74.93 73.89 74.49 198,400 +0.13(+0.17%)
Sep 06, 2018 75.91 76.11 74.32 74.36 158,426 -1.35(-1.78%)
Sep 05, 2018 76.10 76.10 74.68 75.71 112,361 -0.50(-0.66%)
Sep 04, 2018 75.55 76.25 74.85 76.21 239,083 +0.66(+0.87%)
Aug 31, 2018 75.55 75.55 75.55 0 +0.65(+0.87%)
Aug 30, 2018 75.97 76.16 74.52 74.90 233,639 -1.27(-1.67%)
Aug 29, 2018 75.80 76.55 74.95 76.17 174,060 +0.90(+1.20%)
Aug 28, 2018 75.69 76.67 74.55 75.27 231,126 -0.36(-0.48%)
Aug 27, 2018 74.65 76.24 74.65 75.63 272,514 +1.31(+1.76%)
Aug 24, 2018 73.86 74.71 73.59 74.32 226,600 +0.84(+1.14%)
Aug 23, 2018 76.98 77.41 73.25 73.48 496,025 -3.61(-4.68%)
Aug 22, 2018 77.63 77.75 76.87 77.09 148,057 -0.53(-0.68%)
Aug 21, 2018 77.17 78.22 76.72 77.62 219,902 +0.54(+0.70%)
Aug 20, 2018 76.93 77.51 76.56 77.08 167,592 +0.08(+0.10%)
Aug 17, 2018 76.31 77.04 76.10 77.00 93,100 +0.46(+0.60%)
Aug 16, 2018 76.05 76.74 75.59 76.54 131,618 +0.98(+1.30%)
Aug 15, 2018 77.26 77.26 74.98 75.56 469,529 -2.08(-2.68%)
Aug 14, 2018 77.12 78.25 77.09 77.64 142,162 +0.78(+1.01%)
Aug 13, 2018 76.69 77.52 74.85 76.86 156,736 +0.26(+0.34%)
Aug 10, 2018 76.31 77.25 76.06 76.60 86,200 -0.14(-0.18%)
Aug 09, 2018 77.15 77.79 76.52 76.74 86,112 -0.11(-0.14%)
Aug 08, 2018 77.55 78.34 76.53 76.85 210,956 -1.03(-1.32%)
Aug 07, 2018 77.60 78.55 77.60 77.88 207,999 +0.43(+0.56%)
Aug 06, 2018 76.78 77.76 76.61 77.45 189,214 +1.02(+1.33%)
Aug 03, 2018 78.21 78.73 74.83 76.43 524,500 -1.56(-2.00%)
Aug 02, 2018 77.96 78.83 77.60 77.99 254,618 +0.04(+0.05%)
Aug 01, 2018 78.09 78.26 77.26 77.95 418,779 -0.14(-0.18%)
Jul 31, 2018 76.25 78.53 76.25 78.09 437,008 +2.20(+2.90%)
Jul 30, 2018 74.55 76.21 74.04 75.89 727,757 +1.35(+1.81%)
Jul 27, 2018 74.40 75.10 73.26 74.54 328,200 +0.50(+0.68%)
Jul 26, 2018 74.64 76.14 73.93 74.04 412,499 -0.99(-1.32%)
Jul 25, 2018 74.74 75.11 72.92 75.03 412,654 -0.09(-0.12%)
Jul 24, 2018 75.71 76.35 74.67 75.12 358,625 -0.11(-0.15%)
Jul 23, 2018 77.64 77.86 74.68 75.23 503,616 -1.65(-2.15%)
Jul 20, 2018 77.98 80.31 75.14 76.88 841,282 -0.78(-1.00%)
Jul 19, 2018 71.75 78.43 70.73 77.66 1,576,261 +9.66(+14.21%)
Jul 18, 2018 67.20 68.13 66.75 68.00 531,774 +0.92(+1.37%)
Jul 17, 2018 66.01 67.11 65.90 67.08 246,541 +1.03(+1.56%)
Jul 16, 2018 65.89 66.61 65.82 66.05 426,027 +0.29(+0.44%)
Jul 13, 2018 64.75 65.91 64.60 65.76 178,257 +0.61(+0.94%)
Jul 12, 2018 64.46 65.46 63.87 65.15 138,203 +1.01(+1.57%)
Jul 11, 2018 64.59 65.23 60.76 64.14 182,346 -1.06(-1.63%)
Jul 10, 2018 64.81 65.36 64.50 65.20 247,127 +0.51(+0.79%)
Jul 09, 2018 62.94 64.94 62.94 64.69 207,724 +1.93(+3.08%)
Jul 06, 2018 63.10 63.42 62.49 62.76 109,000 -0.25(-0.40%)
Jul 05, 2018 63.77 62.65 63.01 323,455 -0.51(-0.80%)
Jul 03, 2018 63.52 63.52 63.52 0 +0.84(+1.34%)
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.