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 (%)
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%)
Jan 02, 2015 34.22 34.66 33.19 34.27 311,804 +0.07(+0.20%)
Dec 31, 2014 34.80 34.20 34.20 34.20 462,800 -0.60(-1.72%)
Dec 30, 2014 35.06 35.48 34.72 34.80 273,111 -0.47(-1.33%)
Dec 29, 2014 34.80 36.00 34.70 35.27 361,186 +0.49(+1.39%)
Dec 26, 2014 34.76 35.07 34.26 34.78 303,585 +0.17(+0.51%)
Dec 24, 2014 34.34 34.61 34.61 34.61 301,700 +0.14(+0.41%)
Dec 23, 2014 34.09 35.61 33.90 34.47 573,840 +0.66(+1.94%)
Dec 22, 2014 34.85 35.25 32.93 33.81 576,487 -1.11(-3.16%)
Dec 19, 2014 33.05 35.13 32.86 34.92 710,998 +1.83(+5.53%)
Dec 18, 2014 34.65 35.32 32.35 33.09 601,143 -1.22(-3.56%)
Dec 17, 2014 32.00 34.35 31.85 34.31 585,409 +2.39(+7.49%)
Dec 16, 2014 31.41 33.11 30.61 31.92 987,422 +0.34(+1.08%)
Dec 15, 2014 32.52 32.85 31.52 31.58 651,474 -0.94(-2.89%)
Dec 12, 2014 34.50 34.99 31.83 32.52 752,915 -2.45(-7.01%)
Dec 11, 2014 34.77 36.09 34.00 34.97 691,877 +0.32(+0.92%)
Dec 10, 2014 35.55 35.77 34.33 34.65 570,843 -1.09(-3.05%)
Dec 09, 2014 35.07 35.84 34.10 35.74 887,414 +0.08(+0.21%)
Dec 08, 2014 37.02 37.27 35.00 35.66 611,021 -1.55(-4.18%)
Dec 05, 2014 37.30 38.03 37.11 37.22 314,616 -0.02(-0.05%)
Dec 04, 2014 38.12 38.19 37.11 37.24 242,162 -1.10(-2.87%)
Dec 03, 2014 37.36 39.34 37.01 38.34 713,504 +1.12(+3.01%)
Dec 02, 2014 37.87 38.43 37.03 37.22 738,301 -0.91(-2.39%)
Dec 01, 2014 39.56 39.56 37.59 38.13 665,097 -1.58(-3.98%)
Nov 28, 2014 42.59 42.61 38.85 39.71 415,064 -3.18(-7.41%)
Nov 26, 2014 44.25 42.89 42.89 42.89 340,000 -1.55(-3.49%)
Nov 25, 2014 45.17 45.94 44.15 44.44 516,713 -0.54(-1.20%)
Nov 24, 2014 43.98 45.37 43.90 44.98 369,415 +1.16(+2.65%)
Nov 21, 2014 44.00 45.08 43.53 43.82 309,011 +0.67(+1.55%)
Nov 20, 2014 41.81 43.35 41.58 43.15 493,443 +0.96(+2.28%)
Nov 19, 2014 43.04 43.28 41.37 42.19 341,339 -0.92(-2.13%)
Nov 18, 2014 43.43 44.35 43.06 43.11 422,379 -0.12(-0.28%)
Nov 17, 2014 42.83 43.71 42.17 43.23 406,713 +0.21(+0.49%)
Nov 14, 2014 43.66 43.66 42.47 43.02 726,746 -0.98(-2.23%)
Nov 13, 2014 46.16 46.45 43.47 44.00 487,191 -2.25(-4.86%)
Nov 12, 2014 45.35 46.50 45.35 46.25 310,199 +0.45(+0.98%)
Nov 11, 2014 45.96 46.41 45.45 45.80 449,844 -0.16(-0.35%)
Nov 10, 2014 47.00 48.68 45.46 45.96 494,113 -0.99(-2.11%)
Nov 07, 2014 45.66 47.15 45.63 46.95 584,921 +1.39(+3.05%)
Nov 06, 2014 44.72 46.30 43.77 45.56 477,180 +0.85(+1.90%)
Nov 05, 2014 44.61 45.44 43.92 44.71 632,777 +0.55(+1.25%)
Nov 04, 2014 45.29 45.49 43.88 44.16 499,062 -1.41(-3.09%)
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.