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 (%)
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%)
Aug 03, 2015 27.06 27.49 25.73 25.86 746,801 -1.44(-5.27%)
Jul 31, 2015 27.89 28.01 26.84 27.30 765,899 -0.72(-2.57%)
Jul 30, 2015 30.00 30.01 27.10 28.02 2,066,383 -3.33(-10.62%)
Jul 29, 2015 30.20 31.88 30.20 31.35 723,677 +1.09(+3.60%)
Jul 28, 2015 30.16 30.49 29.52 30.26 462,922 +0.30(+1.00%)
Jul 27, 2015 29.70 30.28 28.77 29.96 471,483 -0.19(-0.63%)
Jul 24, 2015 31.20 31.79 30.06 30.15 340,310 -1.10(-3.52%)
Jul 23, 2015 31.35 32.12 30.84 31.25 355,759 -0.10(-0.32%)
Jul 22, 2015 31.94 32.37 31.23 31.35 260,298 -0.95(-2.94%)
Jul 21, 2015 32.03 32.76 31.75 32.30 366,371 +0.34(+1.06%)
Jul 20, 2015 32.98 33.14 31.77 31.96 508,309 -1.08(-3.27%)
Jul 17, 2015 33.35 33.68 32.85 33.04 377,784 -0.28(-0.84%)
Jul 16, 2015 33.37 34.82 32.94 33.32 517,567 +0.11(+0.33%)
Jul 15, 2015 34.24 34.70 33.07 33.21 453,964 -1.28(-3.71%)
Jul 14, 2015 34.36 35.25 34.10 34.49 426,734 +0.19(+0.55%)
Jul 13, 2015 33.59 34.79 33.04 34.30 351,710 +0.73(+2.17%)
Jul 10, 2015 35.45 35.59 33.55 33.57 517,931 -1.41(-4.03%)
Jul 09, 2015 35.29 35.81 34.65 34.98 603,584 +0.26(+0.75%)
Jul 08, 2015 35.25 35.92 34.27 34.72 808,682 -0.89(-2.50%)
Jul 07, 2015 35.10 35.63 33.87 35.61 780,136 +0.34(+0.96%)
Jul 06, 2015 36.16 37.08 35.26 35.27 3,446,078 -1.52(-4.13%)
Jul 02, 2015 35.94 36.79 36.79 36.79 1,819,100 +2.77(+8.14%)
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.