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 (%)
Apr 29, 2016 25.25 27.20 24.85 25.74 1,066,027 +1.22(+4.98%)
Apr 28, 2016 24.50 25.84 23.95 24.52 947,306 -0.08(-0.33%)
Apr 27, 2016 24.79 24.98 24.53 24.60 412,448 -0.21(-0.85%)
Apr 26, 2016 24.85 25.07 24.58 24.81 400,075 +0.17(+0.69%)
Apr 25, 2016 24.62 24.95 24.48 24.64 425,279 -0.13(-0.52%)
Apr 22, 2016 24.57 25.11 24.57 24.77 393,996 +0.11(+0.45%)
Apr 21, 2016 24.62 24.95 24.28 24.66 466,993 +0.11(+0.45%)
Apr 20, 2016 24.32 24.84 23.99 24.55 387,187 +0.41(+1.70%)
Apr 19, 2016 24.96 25.04 24.08 24.14 399,296 -0.42(-1.71%)
Apr 18, 2016 23.27 25.01 23.21 24.56 628,811 +0.90(+3.80%)
Apr 15, 2016 23.23 23.88 23.12 23.66 437,738 +0.29(+1.24%)
Apr 14, 2016 23.72 23.84 23.28 23.37 215,896 -0.13(-0.55%)
Apr 13, 2016 22.90 23.70 22.65 23.50 453,806 +0.77(+3.39%)
Apr 12, 2016 22.73 23.10 22.36 22.73 332,896 +0.17(+0.75%)
Apr 11, 2016 22.83 23.26 22.48 22.56 338,376 +0.05(+0.22%)
Apr 08, 2016 22.11 23.32 22.05 22.51 640,219 +0.77(+3.54%)
Apr 07, 2016 21.75 22.03 21.53 21.74 611,976 -0.23(-1.05%)
Apr 06, 2016 21.72 22.05 21.47 21.97 699,289 +0.27(+1.24%)
Apr 05, 2016 21.38 21.75 21.30 21.70 584,252 -0.05(-0.23%)
Apr 04, 2016 21.75 21.93 21.47 21.75 445,784 -0.08(-0.37%)
Apr 01, 2016 21.40 22.00 20.86 21.83 348,103 +0.11(+0.51%)
Mar 31, 2016 21.50 22.00 21.50 21.72 272,306 +0.17(+0.79%)
Mar 30, 2016 22.00 22.05 21.24 21.55 319,063 -0.11(-0.51%)
Mar 29, 2016 20.02 21.81 19.79 21.66 399,084 +1.31(+6.44%)
Mar 28, 2016 20.96 20.96 20.02 20.35 213,254 -0.59(-2.82%)
Mar 24, 2016 20.49 20.94 20.94 20.94 327,500 +0.17(+0.82%)
Mar 23, 2016 21.49 21.56 20.65 20.77 335,488 -0.76(-3.53%)
Mar 22, 2016 20.76 21.98 20.66 21.53 331,153 +0.48(+2.28%)
Mar 21, 2016 20.74 21.08 20.59 21.05 317,445 +0.13(+0.62%)
Mar 18, 2016 21.17 21.48 20.55 20.92 558,077 -0.08(-0.38%)
Mar 17, 2016 19.76 21.32 19.64 21.00 640,399 +1.40(+7.14%)
Mar 16, 2016 19.27 19.78 19.03 19.60 284,289 +0.36(+1.87%)
Mar 15, 2016 19.61 19.61 19.04 19.24 278,712 -0.61(-3.07%)
Mar 14, 2016 19.69 20.11 19.34 19.85 354,996 -0.10(-0.50%)
Mar 11, 2016 19.73 20.28 18.48 19.95 550,807 +0.62(+3.21%)
Mar 10, 2016 19.29 19.55 18.63 19.33 585,783 +0.02(+0.10%)
Mar 09, 2016 19.94 20.29 18.91 19.31 865,486 -0.42(-2.13%)
Mar 08, 2016 20.63 21.01 19.56 19.73 857,670 -1.14(-5.46%)
Mar 07, 2016 21.24 21.73 20.76 20.87 744,797 -0.29(-1.37%)
Mar 04, 2016 21.36 21.69 20.86 21.16 501,833 -0.07(-0.33%)
Mar 03, 2016 21.02 21.40 20.81 21.23 520,528 +0.25(+1.19%)
Mar 02, 2016 20.32 21.05 20.32 20.98 475,516 +0.59(+2.89%)
Mar 01, 2016 20.37 20.81 19.97 20.39 321,534 +0.22(+1.09%)
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%)
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.