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 29, 2016 20.10 20.43 19.92 20.17 649,329 +0.26(+1.31%)
Feb 26, 2016 19.72 20.30 19.27 19.91 671,535 -0.01(-0.05%)
Feb 25, 2016 21.00 21.76 19.05 19.92 2,127,404 +2.77(+16.15%)
Feb 24, 2016 16.28 17.21 16.05 17.15 524,431 +0.52(+3.13%)
Feb 23, 2016 17.49 17.50 16.34 16.63 371,478 -0.93(-5.30%)
Feb 22, 2016 17.18 17.83 17.18 17.56 412,206 +0.76(+4.52%)
Feb 19, 2016 17.28 17.28 16.23 16.80 437,577 -0.73(-4.16%)
Feb 18, 2016 17.97 17.97 16.85 17.53 273,672 -0.22(-1.24%)
Feb 17, 2016 17.19 18.34 16.99 17.75 311,563 +0.82(+4.84%)
Feb 16, 2016 16.71 16.96 16.20 16.93 205,197 +0.52(+3.17%)
Feb 12, 2016 16.11 16.41 16.41 16.41 330,900 +0.59(+3.73%)
Feb 11, 2016 15.56 16.45 15.24 15.82 190,590 -0.14(-0.88%)
Feb 10, 2016 15.94 16.55 15.66 15.96 259,903 -0.05(-0.31%)
Feb 09, 2016 15.78 16.21 15.62 16.01 299,303 -0.13(-0.81%)
Feb 08, 2016 15.64 16.53 15.28 16.14 335,033 +0.18(+1.13%)
Feb 05, 2016 15.95 16.48 15.73 15.96 284,364 -0.07(-0.44%)
Feb 04, 2016 15.76 16.59 15.46 16.03 550,140 +0.38(+2.43%)
Feb 03, 2016 15.43 15.88 14.70 15.65 222,269 +0.47(+3.10%)
Feb 02, 2016 15.62 15.93 15.12 15.18 198,655 -0.87(-5.42%)
Feb 01, 2016 15.96 16.19 15.31 16.05 323,775 -0.16(-0.99%)
Jan 29, 2016 15.92 16.30 15.90 16.21 853,878 +0.43(+2.72%)
Jan 28, 2016 16.15 16.25 15.49 15.78 272,908 +0.08(+0.51%)
Jan 27, 2016 15.90 16.30 15.54 15.70 289,956 -0.31(-1.94%)
Jan 26, 2016 15.59 16.02 15.30 16.01 305,910 +0.79(+5.19%)
Jan 25, 2016 15.41 15.67 15.02 15.22 560,561 -0.64(-4.04%)
Jan 22, 2016 16.01 16.55 15.69 15.86 471,831 +0.46(+2.99%)
Jan 21, 2016 14.21 15.59 14.15 15.40 604,929 +1.15(+8.07%)
Jan 20, 2016 14.00 14.64 13.27 14.25 788,826 -0.27(-1.86%)
Jan 19, 2016 14.97 15.31 14.09 14.52 591,755 -0.25(-1.69%)
Jan 15, 2016 15.02 14.77 14.77 14.77 383,900 -0.93(-5.92%)
Jan 14, 2016 15.11 15.93 14.54 15.70 493,162 +0.98(+6.66%)
Jan 13, 2016 15.58 15.95 14.60 14.72 531,869 -0.51(-3.35%)
Jan 12, 2016 15.51 16.01 14.50 15.23 506,300 +0.14(+0.93%)
Jan 11, 2016 15.48 15.99 14.59 15.09 458,803 -0.26(-1.69%)
Jan 08, 2016 16.00 16.27 15.28 15.35 493,052 -0.53(-3.34%)
Jan 07, 2016 15.63 16.07 15.45 15.88 504,161 -0.24(-1.49%)
Jan 06, 2016 16.65 17.12 15.99 16.12 526,865 -1.13(-6.55%)
Jan 05, 2016 17.68 17.83 16.78 17.25 306,979 -0.47(-2.65%)
Jan 04, 2016 17.85 18.00 17.04 17.72 450,856 -0.24(-1.34%)
Dec 31, 2015 18.07 17.96 17.96 17.96 320,100 -0.23(-1.26%)
Dec 30, 2015 18.19 18.49 17.99 18.19 293,292 -0.15(-0.82%)
Dec 29, 2015 18.52 18.52 17.80 18.34 563,835 +0.27(+1.49%)
Dec 28, 2015 19.21 19.29 18.00 18.07 296,667 -1.44(-7.38%)
Dec 24, 2015 19.18 19.51 19.51 19.51 233,800 +0.31(+1.61%)
Dec 23, 2015 18.26 19.22 18.11 19.20 527,658 +1.30(+7.26%)
Dec 22, 2015 17.93 18.17 17.78 17.90 411,231 -0.01(-0.06%)
Dec 21, 2015 17.91 18.44 17.60 17.91 322,214 +0.07(+0.39%)
Dec 18, 2015 17.44 18.23 17.39 17.84 541,750 +0.40(+2.29%)
Dec 17, 2015 18.11 18.25 17.12 17.44 372,692 -0.72(-3.96%)
Dec 16, 2015 17.80 18.45 17.70 18.16 333,151 +0.38(+2.14%)
Dec 15, 2015 18.20 18.47 17.45 17.78 391,599 -0.17(-0.95%)
Dec 14, 2015 18.46 18.70 17.62 17.95 467,792 -0.60(-3.23%)
Dec 11, 2015 18.38 18.65 18.01 18.55 633,648 -0.17(-0.91%)
Dec 10, 2015 18.34 18.94 18.21 18.72 278,458 +0.31(+1.68%)
Dec 09, 2015 17.91 18.98 17.35 18.41 328,596 +0.60(+3.37%)
Dec 08, 2015 18.62 18.64 17.44 17.81 757,797 -1.34(-7.00%)
Dec 07, 2015 19.52 19.57 18.87 19.15 722,144 -0.78(-3.91%)
Dec 04, 2015 20.08 20.22 19.35 19.93 635,876 -0.38(-1.87%)
Dec 03, 2015 21.29 21.32 20.12 20.31 513,668 -0.67(-3.19%)
Dec 02, 2015 22.37 22.90 20.65 20.98 535,933 -1.55(-6.88%)
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.