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 (%)
Nov 30, 2017 47.72 48.78 47.41 48.68 395,708 +1.18(+2.48%)
Nov 29, 2017 47.22 47.64 46.07 47.50 126,349 +0.28(+0.59%)
Nov 28, 2017 46.53 47.35 45.88 47.22 167,496 +0.72(+1.55%)
Nov 27, 2017 46.43 46.69 46.32 46.50 129,493 -0.08(-0.17%)
Nov 24, 2017 46.56 46.60 46.08 46.58 56,797 +0.27(+0.58%)
Nov 22, 2017 45.98 46.75 44.87 46.31 147,496 +0.59(+1.29%)
Nov 21, 2017 45.20 46.21 45.20 45.72 531,025 +0.81(+1.80%)
Nov 20, 2017 45.66 45.66 44.78 44.91 351,568 -0.69(-1.51%)
Nov 17, 2017 44.04 45.80 44.02 45.60 329,059 +1.37(+3.10%)
Nov 16, 2017 44.08 44.49 43.67 44.23 150,430 +0.31(+0.71%)
Nov 15, 2017 43.89 44.39 42.39 43.92 269,681 -0.34(-0.77%)
Nov 14, 2017 44.54 44.97 43.70 44.26 170,843 -0.60(-1.34%)
Nov 13, 2017 44.33 45.25 44.12 44.86 406,693 +0.52(+1.17%)
Nov 10, 2017 44.31 44.81 44.03 44.34 164,653 +0.00(+0.00%)
Nov 09, 2017 44.68 45.26 44.11 44.34 259,248 -0.76(-1.69%)
Nov 08, 2017 44.95 45.29 44.72 45.10 214,164 -0.06(-0.13%)
Nov 07, 2017 45.43 45.90 45.06 45.16 297,376 -0.16(-0.35%)
Nov 06, 2017 44.50 45.52 44.37 45.32 257,731 +1.01(+2.28%)
Nov 03, 2017 44.21 44.41 43.72 44.31 310,641 +0.03(+0.07%)
Nov 02, 2017 44.72 45.01 43.99 44.28 428,342 +0.01(+0.02%)
Nov 01, 2017 43.85 44.42 43.30 44.27 856,798 +0.77(+1.77%)
Oct 31, 2017 42.66 43.96 42.66 43.50 821,539 -0.51(-1.16%)
Oct 30, 2017 45.04 45.20 43.93 44.01 366,018 -0.93(-2.07%)
Oct 27, 2017 45.64 45.69 44.37 44.94 653,837 +0.06(+0.13%)
Oct 26, 2017 44.75 45.18 42.93 44.88 771,369 +2.82(+6.70%)
Oct 25, 2017 42.55 42.55 41.32 42.06 225,931 -0.48(-1.13%)
Oct 24, 2017 42.70 42.82 42.31 42.54 129,844 +0.02(+0.05%)
Oct 23, 2017 42.84 43.06 42.44 42.52 134,142 -0.22(-0.51%)
Oct 20, 2017 43.23 43.23 42.60 42.74 156,196 -0.11(-0.26%)
Oct 19, 2017 42.70 42.91 42.31 42.85 110,614 -0.11(-0.26%)
Oct 18, 2017 42.70 43.00 42.44 42.96 151,343 +0.14(+0.33%)
Oct 17, 2017 43.41 43.55 42.63 42.82 183,774 -0.78(-1.79%)
Oct 16, 2017 43.64 43.92 43.17 43.60 152,772 +0.15(+0.35%)
Oct 13, 2017 43.51 43.73 43.17 43.45 226,627 +0.02(+0.05%)
Oct 12, 2017 43.00 43.50 42.89 43.43 207,984 +0.27(+0.63%)
Oct 11, 2017 42.51 43.21 42.20 43.16 227,614 +0.25(+0.58%)
Oct 10, 2017 42.78 43.06 42.12 42.91 443,261 +0.32(+0.75%)
Oct 09, 2017 41.00 42.62 40.54 42.59 845,530 +2.03(+5.00%)
Oct 06, 2017 40.18 40.64 40.05 40.56 209,672 +0.30(+0.75%)
Oct 05, 2017 40.03 40.29 39.74 40.26 225,228 +0.36(+0.90%)
Oct 04, 2017 40.29 40.30 39.75 39.90 215,048 -0.40(-0.99%)
Oct 03, 2017 40.25 40.31 39.57 40.30 270,797 +0.05(+0.12%)
Oct 02, 2017 39.17 40.26 37.31 40.25 211,595 +1.02(+2.60%)
Sep 29, 2017 39.26 39.48 38.97 39.23 168,554 -0.04(-0.10%)
Sep 28, 2017 39.18 39.35 38.84 39.27 124,875 +0.10(+0.26%)
Sep 27, 2017 38.46 39.26 38.28 39.17 209,911 +0.97(+2.54%)
Sep 26, 2017 38.23 38.67 38.12 38.20 127,713 -0.04(-0.10%)
Sep 25, 2017 38.34 38.46 38.01 38.24 197,475 -0.04(-0.10%)
Sep 22, 2017 37.33 38.45 34.65 38.28 168,791 +0.97(+2.60%)
Sep 21, 2017 37.28 37.78 36.55 37.31 277,916 -0.03(-0.08%)
Sep 20, 2017 37.92 37.99 37.17 37.34 338,506 -0.40(-1.06%)
Sep 19, 2017 38.01 38.38 37.65 37.74 169,203 -0.22(-0.58%)
Sep 18, 2017 37.25 37.96 37.16 37.96 173,784 +0.79(+2.13%)
Sep 15, 2017 36.29 37.28 36.16 37.17 384,952 +0.91(+2.51%)
Sep 14, 2017 35.87 36.30 35.77 36.26 105,350 +0.36(+1.00%)
Sep 13, 2017 35.66 36.16 35.46 35.90 178,666 +0.16(+0.45%)
Sep 12, 2017 36.03 36.16 35.62 35.74 128,624 -0.32(-0.89%)
Sep 11, 2017 35.11 36.08 35.10 36.06 205,159 +0.95(+2.71%)
Sep 08, 2017 34.51 35.22 34.45 35.11 98,963 +0.44(+1.27%)
Sep 07, 2017 34.08 34.69 33.50 34.67 136,987 +0.52(+1.52%)
Sep 06, 2017 34.54 34.68 34.06 34.15 79,209 -0.20(-0.58%)
Sep 05, 2017 34.46 34.94 34.13 34.35 133,160 -0.04(-0.12%)
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.