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 (%)
Mar 31, 2015 34.80 35.47 34.27 35.08 248,115 -0.06(-0.18%)
Mar 30, 2015 34.10 35.38 34.03 35.14 364,078 +1.29(+3.81%)
Mar 27, 2015 34.40 34.40 33.50 33.85 294,934 -0.65(-1.88%)
Mar 26, 2015 34.75 35.44 33.67 34.50 332,882 -0.06(-0.17%)
Mar 25, 2015 34.83 34.89 34.20 34.56 265,029 -0.08(-0.23%)
Mar 24, 2015 34.27 34.73 33.37 34.64 280,850 +0.45(+1.32%)
Mar 23, 2015 34.23 34.86 34.01 34.19 331,790 -0.14(-0.41%)
Mar 20, 2015 34.16 34.91 34.05 34.33 407,889 +0.43(+1.27%)
Mar 19, 2015 35.32 35.48 33.78 33.90 295,647 -1.71(-4.80%)
Mar 18, 2015 33.16 35.65 32.71 35.61 535,428 +2.20(+6.58%)
Mar 17, 2015 32.76 33.50 32.57 33.41 263,561 +0.41(+1.24%)
Mar 16, 2015 33.67 33.67 32.45 33.00 354,387 -0.50(-1.49%)
Mar 13, 2015 34.05 34.05 33.09 33.50 304,974 -0.73(-2.13%)
Mar 12, 2015 35.09 35.49 33.89 34.23 332,600 -0.79(-2.26%)
Mar 11, 2015 33.99 35.09 33.55 35.02 457,520 +1.20(+3.55%)
Mar 10, 2015 34.05 34.61 33.36 33.82 430,018 -0.67(-1.94%)
Mar 09, 2015 35.59 35.88 34.43 34.49 261,965 -0.98(-2.76%)
Mar 06, 2015 36.56 36.74 35.27 35.47 380,636 -1.16(-3.17%)
Mar 05, 2015 35.84 36.77 35.31 36.63 433,673 +0.75(+2.09%)
Mar 04, 2015 37.09 37.23 35.18 35.88 598,972 -1.35(-3.63%)
Mar 03, 2015 36.74 39.93 36.65 37.23 1,000,386 +1.61(+4.52%)
Mar 02, 2015 35.06 35.78 34.31 35.62 481,331 +0.68(+1.95%)
Feb 27, 2015 34.90 35.77 34.50 34.94 718,427 +0.09(+0.26%)
Feb 26, 2015 34.01 35.02 33.70 34.85 608,370 +0.84(+2.47%)
Feb 25, 2015 34.09 34.75 33.34 34.01 768,411 -0.78(-2.24%)
Feb 24, 2015 31.50 38.28 31.44 34.79 3,154,948 +3.42(+10.90%)
Feb 23, 2015 31.05 31.79 30.41 31.37 565,095 +0.30(+0.97%)
Feb 20, 2015 32.27 32.73 30.64 31.07 580,383 -1.33(-4.10%)
Feb 19, 2015 31.71 32.46 31.14 32.40 426,101 +0.23(+0.71%)
Feb 18, 2015 31.65 33.35 31.60 32.17 348,498 +0.40(+1.26%)
Feb 17, 2015 31.87 32.16 31.20 31.77 425,242 -0.25(-0.78%)
Feb 13, 2015 30.90 32.02 32.02 32.02 577,700 +1.27(+4.13%)
Feb 12, 2015 30.33 31.09 30.33 30.75 376,789 +0.84(+2.81%)
Feb 11, 2015 29.26 30.15 27.90 29.91 477,890 +0.29(+0.98%)
Feb 10, 2015 32.74 33.44 29.45 29.62 618,159 -3.20(-9.75%)
Feb 09, 2015 30.50 32.92 30.41 32.82 441,130 +2.38(+7.82%)
Feb 06, 2015 30.74 31.38 30.21 30.44 547,794 -0.35(-1.14%)
Feb 05, 2015 30.17 31.35 30.03 30.79 952,467 +0.77(+2.56%)
Feb 04, 2015 31.24 31.84 29.82 30.02 626,503 -1.45(-4.61%)
Feb 03, 2015 29.31 32.13 29.31 31.47 1,016,650 +2.46(+8.48%)
Feb 02, 2015 28.74 29.16 28.51 29.01 722,090 +0.51(+1.79%)
Jan 30, 2015 28.80 29.13 28.10 28.50 294,219 -0.52(-1.79%)
Jan 29, 2015 28.16 29.19 27.54 29.02 319,296 +0.95(+3.38%)
Jan 28, 2015 29.55 30.09 27.89 28.07 350,150 -1.50(-5.07%)
Jan 27, 2015 29.42 29.96 29.14 29.57 279,679 -0.11(-0.37%)
Jan 26, 2015 29.19 30.01 28.90 29.68 339,185 +0.49(+1.68%)
Jan 23, 2015 29.28 29.83 28.63 29.19 343,827 -0.13(-0.46%)
Jan 22, 2015 29.72 29.85 28.90 29.32 314,724 -0.19(-0.63%)
Jan 21, 2015 28.24 29.60 28.19 29.51 398,926 +1.26(+4.46%)
Jan 20, 2015 28.96 29.27 27.82 28.25 359,707 -0.71(-2.45%)
Jan 16, 2015 27.79 29.04 27.53 28.96 515,675 +1.07(+3.82%)
Jan 15, 2015 28.29 28.34 27.36 27.89 603,972 -0.09(-0.30%)
Jan 14, 2015 28.08 28.74 27.34 27.98 846,460 -0.50(-1.76%)
Jan 13, 2015 29.35 29.79 28.18 28.48 600,526 -0.62(-2.13%)
Jan 12, 2015 29.98 29.98 28.30 29.10 505,199 -1.01(-3.35%)
Jan 09, 2015 30.92 31.29 30.11 30.11 371,261 -0.85(-2.75%)
Jan 08, 2015 31.08 31.61 30.19 30.96 457,071 -0.03(-0.10%)
Jan 07, 2015 30.82 31.73 30.35 30.99 487,750 +0.46(+1.51%)
Jan 06, 2015 31.88 32.16 29.95 30.53 638,993 -1.39(-4.35%)
Jan 05, 2015 33.80 34.07 31.77 31.92 485,747 -2.35(-6.86%)
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.