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 (%)
Jul 31, 2019 76.31 76.92 74.56 75.53 385,399 -0.90(-1.18%)
Jul 30, 2019 74.31 76.46 74.12 76.43 279,786 +1.38(+1.84%)
Jul 29, 2019 75.31 75.69 73.89 75.05 281,398 -0.37(-0.49%)
Jul 26, 2019 75.13 76.06 74.67 75.42 288,800 +0.46(+0.61%)
Jul 25, 2019 76.93 77.11 74.58 74.96 407,647 -2.31(-2.99%)
Jul 24, 2019 75.38 77.39 74.31 77.27 533,858 +1.10(+1.44%)
Jul 23, 2019 75.77 77.27 75.45 76.17 477,899 +1.78(+2.39%)
Jul 22, 2019 76.70 78.80 72.56 74.39 1,015,962 -2.31(-3.01%)
Jul 19, 2019 73.83 78.09 73.83 76.70 1,053,000 +2.85(+3.86%)
Jul 18, 2019 73.71 74.57 70.38 73.85 846,054 +4.26(+6.12%)
Jul 17, 2019 72.71 72.71 69.46 69.59 918,549 -3.37(-4.62%)
Jul 16, 2019 72.89 74.59 72.89 72.96 358,324 -0.18(-0.25%)
Jul 15, 2019 74.89 74.99 72.82 73.14 483,751 -0.87(-1.18%)
Jul 12, 2019 72.42 74.30 72.01 74.01 322,100 +1.60(+2.21%)
Jul 11, 2019 72.00 73.18 71.72 72.41 572,583 +0.35(+0.49%)
Jul 10, 2019 72.88 73.43 71.42 72.06 422,058 -0.44(-0.61%)
Jul 09, 2019 72.53 73.66 71.76 72.50 332,163 -0.45(-0.62%)
Jul 08, 2019 73.40 73.96 72.10 72.95 399,663 -0.58(-0.79%)
Jul 05, 2019 73.14 73.91 72.65 73.53 259,500 -0.29(-0.39%)
Jul 03, 2019 74.30 74.77 73.57 73.82 158,700 -0.45(-0.61%)
Jul 02, 2019 75.58 76.04 73.75 74.27 322,548 -1.37(-1.81%)
Jul 01, 2019 77.48 78.17 74.60 75.64 545,324 -1.24(-1.61%)
Jun 28, 2019 74.82 77.00 73.80 76.88 2,022,400 +2.12(+2.84%)
Jun 27, 2019 73.26 75.17 72.19 74.76 702,180 +2.85(+3.96%)
Jun 26, 2019 71.68 72.39 70.57 71.91 294,649 +0.78(+1.10%)
Jun 25, 2019 70.42 71.93 69.83 71.13 361,327 +0.72(+1.02%)
Jun 24, 2019 70.44 71.50 69.90 70.41 516,552 +0.24(+0.34%)
Jun 21, 2019 71.92 72.56 70.09 70.17 614,800 -2.27(-3.13%)
Jun 20, 2019 72.20 72.53 71.01 72.44 675,507 +1.42(+2.00%)
Jun 19, 2019 74.95 75.26 70.53 71.02 1,169,428 -4.07(-5.42%)
Jun 18, 2019 75.98 76.87 74.89 75.09 349,376 +0.06(+0.08%)
Jun 17, 2019 76.13 76.13 74.42 75.03 376,825 -0.27(-0.36%)
Jun 14, 2019 76.40 76.53 75.14 75.30 1,031,100 -1.68(-2.18%)
Jun 13, 2019 74.52 77.12 74.29 76.98 997,928 +2.04(+2.72%)
Jun 12, 2019 75.54 77.20 73.50 74.94 2,331,777 +0.04(+0.05%)
Jun 11, 2019 78.40 78.90 74.27 74.90 855,421 -5.39(-6.71%)
Jun 10, 2019 81.36 82.49 80.21 80.29 278,129 -0.64(-0.79%)
Jun 07, 2019 80.36 81.53 79.50 80.93 392,900 +1.26(+1.58%)
Jun 06, 2019 78.25 80.40 78.25 79.67 412,886 +1.48(+1.89%)
Jun 05, 2019 79.09 79.34 77.64 78.19 257,787 -0.81(-1.03%)
Jun 04, 2019 78.31 79.45 77.07 79.00 411,519 +1.54(+1.99%)
Jun 03, 2019 76.64 77.81 75.27 77.46 298,028 +0.83(+1.08%)
May 31, 2019 76.99 77.37 76.15 76.63 286,700 -1.44(-1.84%)
May 30, 2019 78.20 79.65 77.19 78.07 260,978 +0.16(+0.21%)
May 29, 2019 77.50 78.76 76.85 77.91 418,854 -0.32(-0.41%)
May 28, 2019 76.78 79.21 76.78 78.23 500,691 +1.28(+1.66%)
May 24, 2019 74.53 77.22 74.53 76.95 378,500 +3.27(+4.44%)
May 23, 2019 76.51 76.57 73.05 73.68 282,348 -3.66(-4.73%)
May 22, 2019 78.77 78.98 77.13 77.34 366,583 -1.50(-1.90%)
May 21, 2019 78.94 80.42 78.78 78.84 284,477 +0.33(+0.42%)
May 20, 2019 78.44 79.54 77.02 78.51 436,297 -0.37(-0.47%)
May 17, 2019 81.51 82.52 78.61 78.88 508,700 -3.30(-4.02%)
May 16, 2019 83.61 84.32 81.78 82.18 664,511 -1.04(-1.25%)
May 15, 2019 82.82 83.47 82.14 83.22 376,793 -0.50(-0.60%)
May 14, 2019 85.65 86.51 83.63 83.72 577,795 -1.31(-1.54%)
May 13, 2019 88.98 90.20 84.16 85.03 738,354 -6.00(-6.59%)
May 10, 2019 91.79 92.44 89.53 91.03 596,300 -2.13(-2.29%)
May 09, 2019 88.49 93.52 87.24 93.16 1,283,384 +7.07(+8.21%)
May 08, 2019 87.31 87.31 85.96 86.09 175,613 -1.52(-1.73%)
May 07, 2019 87.71 88.33 86.40 87.61 405,530 -1.23(-1.38%)
May 06, 2019 87.57 89.25 87.38 88.84 216,027 -0.79(-0.88%)
May 03, 2019 88.09 89.70 88.00 89.63 204,300 +2.14(+2.45%)
May 02, 2019 86.00 87.51 84.95 87.49 231,924 +0.99(+1.14%)
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.