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 29, 2019 55.23 55.61 54.09 55.20 130,300 -0.41(-0.74%)
Nov 27, 2019 55.62 56.75 55.10 55.61 247,900 +0.26(+0.47%)
Nov 26, 2019 54.55 55.60 54.00 55.35 506,937 +1.18(+2.18%)
Nov 25, 2019 53.04 54.60 52.90 54.17 287,686 +1.18(+2.23%)
Nov 22, 2019 53.42 53.64 52.90 52.99 210,300 -0.12(-0.23%)
Nov 21, 2019 53.02 53.37 52.40 53.11 391,971 +0.12(+0.23%)
Nov 20, 2019 53.20 53.84 52.52 52.99 527,307 -0.51(-0.95%)
Nov 19, 2019 54.96 56.48 53.48 53.50 450,473 -1.29(-2.35%)
Nov 18, 2019 56.50 56.76 54.76 54.79 397,621 -1.97(-3.47%)
Nov 15, 2019 54.71 57.36 54.70 56.76 316,600 +2.60(+4.80%)
Nov 14, 2019 55.27 55.65 54.08 54.16 490,750 -1.44(-2.59%)
Nov 13, 2019 56.51 56.55 54.01 55.60 472,040 -1.25(-2.20%)
Nov 12, 2019 57.07 57.67 56.65 56.85 214,020 -0.26(-0.46%)
Nov 11, 2019 57.54 57.89 56.87 57.11 182,541 -1.08(-1.86%)
Nov 08, 2019 57.97 58.48 57.57 58.19 256,300 -0.11(-0.19%)
Nov 07, 2019 58.69 59.60 58.01 58.30 223,940 +0.36(+0.62%)
Nov 06, 2019 59.00 59.15 56.80 57.94 388,529 -0.98(-1.65%)
Nov 05, 2019 59.61 60.73 58.84 58.91 331,541 -0.23(-0.40%)
Nov 04, 2019 59.97 60.62 59.02 59.15 300,751 -0.02(-0.03%)
Nov 01, 2019 59.06 59.96 58.85 59.17 320,400 +0.54(+0.92%)
Oct 31, 2019 59.05 59.43 57.20 58.63 467,844 -0.54(-0.91%)
Oct 30, 2019 60.63 60.63 58.41 59.17 301,125 -1.21(-2.00%)
Oct 29, 2019 60.77 61.28 59.79 60.38 381,028 -0.73(-1.19%)
Oct 28, 2019 61.57 61.91 60.51 61.11 255,510 +0.00(+0.00%)
Oct 25, 2019 59.08 61.39 59.08 61.11 406,300 +2.13(+3.61%)
Oct 24, 2019 58.99 59.84 58.45 58.98 318,485 +0.55(+0.94%)
Oct 23, 2019 59.61 59.61 58.38 58.43 400,083 -0.92(-1.55%)
Oct 22, 2019 56.88 60.02 56.64 59.35 397,189 +2.74(+4.84%)
Oct 21, 2019 57.51 59.03 56.13 56.61 1,011,839 -1.48(-2.55%)
Oct 18, 2019 59.15 59.86 57.51 58.09 911,600 -1.18(-1.99%)
Oct 17, 2019 54.50 60.96 54.12 59.27 1,299,971 +0.46(+0.78%)
Oct 16, 2019 59.27 60.87 58.42 58.81 577,033 -0.35(-0.59%)
Oct 15, 2019 58.83 60.59 58.77 59.16 499,346 -0.08(-0.14%)
Oct 14, 2019 57.65 59.49 57.16 59.24 239,012 +0.93(+1.59%)
Oct 11, 2019 58.03 59.35 57.69 58.31 432,600 +1.41(+2.48%)
Oct 10, 2019 57.20 57.87 56.50 56.90 389,442 -0.24(-0.42%)
Oct 09, 2019 56.78 57.47 55.83 57.14 350,485 +0.91(+1.62%)
Oct 08, 2019 56.83 56.83 55.62 56.23 343,654 -1.64(-2.83%)
Oct 07, 2019 58.84 58.97 57.79 57.87 267,484 -0.86(-1.46%)
Oct 04, 2019 58.05 58.83 57.84 58.73 310,300 +0.73(+1.26%)
Oct 03, 2019 58.63 58.98 56.83 58.00 541,781 -0.89(-1.51%)
Oct 02, 2019 59.50 59.54 57.51 58.89 448,787 -1.39(-2.31%)
Oct 01, 2019 62.94 63.28 59.17 60.28 511,203 -2.08(-3.34%)
Sep 30, 2019 63.37 64.17 62.19 62.36 412,459 -1.05(-1.66%)
Sep 27, 2019 64.83 65.08 62.70 63.41 321,500 -0.59(-0.92%)
Sep 26, 2019 64.84 64.96 63.98 64.00 285,947 -1.09(-1.67%)
Sep 25, 2019 64.82 65.61 64.07 65.09 319,160 -0.05(-0.08%)
Sep 24, 2019 65.64 66.49 64.67 65.14 386,990 -0.62(-0.94%)
Sep 23, 2019 66.25 66.68 64.90 65.76 481,561 +0.00(+0.00%)
Sep 20, 2019 65.48 67.68 64.72 65.76 648,100 +0.15(+0.23%)
Sep 19, 2019 67.33 67.67 65.50 65.61 368,124 -1.41(-2.10%)
Sep 18, 2019 67.93 67.93 66.34 67.02 335,617 -1.14(-1.67%)
Sep 17, 2019 68.37 68.98 66.95 68.16 303,374 -0.28(-0.41%)
Sep 16, 2019 69.73 70.61 68.00 68.44 544,824 -1.73(-2.47%)
Sep 13, 2019 69.49 71.04 68.20 70.17 393,000 +1.39(+2.02%)
Sep 12, 2019 67.76 69.20 66.73 68.78 416,553 +0.96(+1.42%)
Sep 11, 2019 66.69 67.86 65.58 67.82 629,040 +1.62(+2.45%)
Sep 10, 2019 64.57 66.99 64.02 66.20 343,543 +1.33(+2.05%)
Sep 09, 2019 62.50 64.88 62.33 64.87 275,123 +2.55(+4.09%)
Sep 06, 2019 62.12 63.49 61.65 62.32 214,800 +0.06(+0.10%)
Sep 05, 2019 62.08 64.01 62.08 62.26 317,319 +0.90(+1.47%)
Sep 04, 2019 62.19 62.66 61.22 61.36 205,834 +0.29(+0.47%)
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.