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 (%)
Oct 30, 2015 16.13 17.39 15.08 17.19 1,638,926 +0.73(+4.43%)
Oct 29, 2015 20.40 20.99 16.34 16.46 2,474,084 -5.15(-23.83%)
Oct 28, 2015 20.50 21.83 20.50 21.61 362,300 +1.00(+4.85%)
Oct 27, 2015 21.43 21.72 20.38 20.61 522,620 -1.26(-5.76%)
Oct 26, 2015 21.84 22.26 21.35 21.87 339,547 -0.13(-0.59%)
Oct 23, 2015 22.18 22.79 21.83 22.00 617,454 -0.15(-0.68%)
Oct 22, 2015 21.39 22.50 21.13 22.15 359,455 +1.04(+4.93%)
Oct 21, 2015 21.66 21.98 21.05 21.11 288,120 -0.60(-2.76%)
Oct 20, 2015 20.85 21.98 20.84 21.71 333,551 +0.71(+3.38%)
Oct 19, 2015 21.49 21.70 20.95 21.00 383,736 -0.70(-3.23%)
Oct 16, 2015 22.40 22.41 21.16 21.70 446,914 -0.72(-3.21%)
Oct 15, 2015 21.96 22.43 21.27 22.42 420,140 +0.41(+1.86%)
Oct 14, 2015 21.99 22.36 21.74 22.01 299,782 +0.05(+0.23%)
Oct 13, 2015 22.07 22.60 21.87 21.96 334,914 -0.44(-1.96%)
Oct 12, 2015 23.31 23.31 21.87 22.40 444,790 -0.69(-2.99%)
Oct 09, 2015 24.39 24.48 23.07 23.09 412,383 -1.21(-4.98%)
Oct 08, 2015 23.47 24.48 22.95 24.30 504,409 +0.64(+2.70%)
Oct 07, 2015 23.36 24.25 22.54 23.66 958,394 +0.67(+2.91%)
Oct 06, 2015 22.80 23.90 22.01 22.99 672,727 -0.14(-0.61%)
Oct 05, 2015 21.31 23.49 21.16 23.13 726,234 +2.10(+9.99%)
Oct 02, 2015 19.24 21.06 18.99 21.03 581,404 +1.57(+8.07%)
Oct 01, 2015 19.41 20.07 19.10 19.46 556,766 +0.25(+1.30%)
Sep 30, 2015 18.63 19.28 18.62 19.21 611,639 +0.62(+3.34%)
Sep 29, 2015 18.91 19.09 18.37 18.59 374,001 +0.02(+0.11%)
Sep 28, 2015 19.50 19.50 17.22 18.57 641,650 -1.27(-6.40%)
Sep 25, 2015 20.28 20.30 19.66 19.84 501,446 -0.13(-0.65%)
Sep 24, 2015 20.26 20.41 19.55 19.97 469,008 -0.35(-1.72%)
Sep 23, 2015 21.27 21.27 19.88 20.32 411,762 -0.71(-3.38%)
Sep 22, 2015 20.90 21.19 20.13 21.03 520,085 -0.21(-0.99%)
Sep 21, 2015 21.31 21.77 21.00 21.24 581,352 -0.01(-0.05%)
Sep 18, 2015 21.57 21.83 20.90 21.25 770,903 -0.88(-3.98%)
Sep 17, 2015 22.93 22.95 21.96 22.13 566,863 -0.71(-3.11%)
Sep 16, 2015 22.63 23.03 22.28 22.84 462,994 +0.29(+1.29%)
Sep 15, 2015 22.23 23.26 22.23 22.55 465,094 +0.42(+1.90%)
Sep 14, 2015 22.88 22.88 21.86 22.13 354,212 -0.91(-3.95%)
Sep 11, 2015 22.29 23.10 22.29 23.04 274,413 +0.43(+1.90%)
Sep 10, 2015 22.90 23.14 22.19 22.61 374,372 -0.32(-1.40%)
Sep 09, 2015 23.36 23.90 22.90 22.93 303,001 -0.38(-1.63%)
Sep 08, 2015 23.30 23.68 22.93 23.31 296,718 +0.03(+0.13%)
Sep 04, 2015 23.12 23.28 23.28 23.28 241,700 -0.22(-0.94%)
Sep 03, 2015 23.19 23.63 21.43 23.50 310,743 +0.25(+1.08%)
Sep 02, 2015 24.13 24.13 22.51 23.25 643,240 -0.38(-1.61%)
Sep 01, 2015 24.70 25.33 23.45 23.63 560,995 -1.93(-7.55%)
Aug 31, 2015 23.94 25.67 23.94 25.56 491,256 +1.20(+4.93%)
Aug 28, 2015 23.07 24.92 23.07 24.36 660,303 +1.10(+4.73%)
Aug 27, 2015 22.20 23.49 21.86 23.26 462,897 +1.30(+5.92%)
Aug 26, 2015 22.01 22.10 21.60 21.96 291,396 +0.40(+1.86%)
Aug 25, 2015 22.70 22.96 21.48 21.56 483,338 -0.28(-1.28%)
Aug 24, 2015 20.88 23.16 20.88 21.84 533,190 -0.56(-2.50%)
Aug 21, 2015 22.10 22.82 22.09 22.40 504,185 -0.19(-0.84%)
Aug 20, 2015 23.79 23.74 22.54 22.59 402,076 -1.15(-4.84%)
Aug 19, 2015 24.32 24.35 23.60 23.74 348,810 -0.80(-3.26%)
Aug 18, 2015 25.07 25.25 24.19 24.54 303,852 -0.52(-2.08%)
Aug 17, 2015 24.75 25.20 24.75 25.06 386,362 +0.34(+1.38%)
Aug 14, 2015 24.71 25.46 24.66 24.72 454,864 -0.09(-0.36%)
Aug 13, 2015 25.42 25.50 24.71 24.81 372,647 -0.70(-2.74%)
Aug 12, 2015 25.46 25.90 24.94 25.51 425,126 -0.36(-1.39%)
Aug 11, 2015 26.55 26.94 25.52 25.87 339,299 -1.07(-3.97%)
Aug 10, 2015 26.59 27.05 26.24 26.94 637,473 +0.62(+2.36%)
Aug 07, 2015 26.66 27.46 26.14 26.32 725,612 -0.36(-1.35%)
Aug 06, 2015 25.31 26.78 25.06 26.68 635,149 +1.31(+5.16%)
Aug 05, 2015 25.77 26.27 25.24 25.37 544,146 -0.29(-1.13%)
Aug 04, 2015 26.14 26.52 25.45 25.66 569,879 -0.20(-0.77%)
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.