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 (%)
Aug 31, 2017 33.55 33.90 33.43 33.74 117,222 +0.38(+1.14%)
Aug 30, 2017 33.09 33.57 33.09 33.36 124,909 +0.23(+0.69%)
Aug 29, 2017 32.71 33.30 32.71 33.13 160,207 +0.13(+0.39%)
Aug 28, 2017 33.48 33.77 32.93 33.00 147,817 -0.32(-0.96%)
Aug 25, 2017 33.21 33.42 33.03 33.32 93,356 +0.30(+0.91%)
Aug 24, 2017 33.19 33.41 32.80 33.02 156,172 -0.11(-0.33%)
Aug 23, 2017 32.96 33.46 32.87 33.13 149,953 -0.10(-0.30%)
Aug 22, 2017 32.82 33.33 32.66 33.23 232,849 +0.51(+1.56%)
Aug 21, 2017 32.70 33.05 32.58 32.72 115,422 -0.07(-0.21%)
Aug 18, 2017 32.74 33.01 32.54 32.79 165,734 -0.21(-0.64%)
Aug 17, 2017 33.44 33.84 32.95 33.00 282,461 -0.60(-1.79%)
Aug 16, 2017 33.82 33.92 33.42 33.60 196,993 -0.10(-0.30%)
Aug 15, 2017 33.91 33.91 33.45 33.70 140,170 -0.21(-0.62%)
Aug 14, 2017 34.04 34.04 33.69 33.91 126,988 +0.17(+0.50%)
Aug 11, 2017 33.91 34.13 33.61 33.74 166,991 -0.16(-0.47%)
Aug 10, 2017 34.19 34.45 33.83 33.90 257,460 -0.48(-1.40%)
Aug 09, 2017 34.45 34.52 34.07 34.38 223,078 -0.23(-0.66%)
Aug 08, 2017 34.18 35.15 34.03 34.61 240,311 +0.36(+1.05%)
Aug 07, 2017 34.23 34.68 33.83 34.25 113,817 -0.06(-0.17%)
Aug 04, 2017 33.83 33.83 33.82 34.31 130,647 +0.62(+1.84%)
Aug 03, 2017 33.72 33.98 33.57 33.69 213,019 -0.04(-0.12%)
Aug 02, 2017 33.74 33.84 33.20 33.73 190,605 -0.09(-0.27%)
Aug 01, 2017 34.15 34.44 33.48 33.82 323,764 -0.18(-0.53%)
Jul 31, 2017 35.00 35.00 33.32 34.00 514,442 -1.01(-2.88%)
Jul 28, 2017 35.67 35.99 34.44 35.01 586,913 -0.36(-1.02%)
Jul 27, 2017 33.62 36.37 33.62 35.37 540,305 +1.02(+2.97%)
Jul 26, 2017 35.15 35.15 34.17 34.35 342,563 -0.59(-1.69%)
Jul 25, 2017 34.99 35.37 34.73 34.94 185,652 +0.11(+0.32%)
Jul 24, 2017 34.87 35.62 34.24 34.83 165,920 +0.00(+0.00%)
Jul 21, 2017 35.50 35.66 34.42 34.83 186,805 -0.63(-1.78%)
Jul 20, 2017 35.65 34.94 35.46 160,240 +0.03(+0.08%)
Jul 19, 2017 35.06 35.59 34.00 35.43 177,963 +0.36(+1.03%)
Jul 18, 2017 35.07 35.46 34.50 35.07 283,379 -0.09(-0.26%)
Jul 17, 2017 35.22 35.46 34.92 35.16 108,381 -0.08(-0.23%)
Jul 14, 2017 35.28 35.53 35.04 35.24 92,821 -0.06(-0.17%)
Jul 13, 2017 35.33 35.47 34.95 35.30 99,632 -0.04(-0.11%)
Jul 12, 2017 35.81 36.13 35.31 35.34 106,153 -0.02(-0.06%)
Jul 11, 2017 35.51 35.60 34.66 35.36 132,593 -0.08(-0.23%)
Jul 10, 2017 34.65 36.65 34.56 35.44 181,331 +0.23(+0.65%)
Jul 07, 2017 35.15 35.45 34.68 35.21 145,394 +0.00(+0.00%)
Jul 06, 2017 35.39 36.31 35.11 35.21 204,980 -0.44(-1.23%)
Jul 05, 2017 37.73 37.73 35.60 35.65 224,845 -2.00(-5.31%)
Jul 03, 2017 35.44 37.94 35.11 37.65 242,808 +2.92(+8.41%)
Jun 30, 2017 34.92 35.25 34.38 34.73 277,582 +0.12(+0.35%)
Jun 29, 2017 34.06 34.79 33.50 34.61 279,567 +1.46(+4.40%)
Jun 28, 2017 32.50 33.43 32.32 33.15 133,454 +0.91(+2.82%)
Jun 27, 2017 32.51 33.01 32.21 32.24 247,840 -0.27(-0.83%)
Jun 26, 2017 32.75 33.00 32.04 32.51 321,320 -0.26(-0.79%)
Jun 23, 2017 33.14 33.64 32.74 32.77 298,438 -0.42(-1.27%)
Jun 22, 2017 32.93 33.39 32.86 33.19 113,750 +0.37(+1.13%)
Jun 21, 2017 34.05 34.05 32.81 32.82 234,256 -1.14(-3.36%)
Jun 20, 2017 34.60 34.66 33.84 33.96 210,236 -0.87(-2.50%)
Jun 19, 2017 34.99 35.34 34.62 34.83 101,183 +0.00(+0.00%)
Jun 16, 2017 34.48 34.94 34.41 34.83 225,067 +0.07(+0.20%)
Jun 15, 2017 34.57 35.09 34.15 34.76 158,572 -0.48(-1.36%)
Jun 14, 2017 36.44 36.44 35.08 35.24 120,376 -1.17(-3.21%)
Jun 13, 2017 36.27 36.52 35.56 36.41 103,147 +0.29(+0.80%)
Jun 12, 2017 36.46 37.08 35.87 36.12 200,543 -0.22(-0.61%)
Jun 09, 2017 35.18 36.35 35.09 36.34 194,214 +1.23(+3.50%)
Jun 08, 2017 34.22 35.41 33.98 35.11 98,787 +0.87(+2.54%)
Jun 07, 2017 34.88 35.02 34.17 34.24 109,570 -0.64(-1.83%)
Jun 06, 2017 34.77 35.09 34.31 34.88 114,923 -0.23(-0.66%)
Jun 05, 2017 35.31 35.35 34.78 35.11 112,944 -0.34(-0.96%)
Jun 02, 2017 35.25 35.78 35.01 35.45 206,866 +0.19(+0.54%)
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.