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 31, 2018 50.43 50.66 49.43 49.57 129,710 -0.46(-0.92%)
Jan 30, 2018 50.31 51.01 49.03 50.03 144,195 -0.78(-1.54%)
Jan 29, 2018 51.57 51.94 50.25 50.81 162,749 -0.80(-1.55%)
Jan 26, 2018 51.85 52.19 51.12 51.61 115,350 -0.08(-0.15%)
Jan 25, 2018 52.50 52.50 51.44 51.69 114,333 -0.18(-0.35%)
Jan 24, 2018 52.83 53.51 51.80 51.87 156,056 -0.82(-1.56%)
Jan 23, 2018 52.85 52.90 51.74 52.69 154,375 -0.17(-0.32%)
Jan 22, 2018 52.93 53.00 52.24 52.86 139,003 -0.27(-0.51%)
Jan 19, 2018 52.17 53.18 51.97 53.13 298,061 +0.95(+1.82%)
Jan 18, 2018 53.09 53.19 52.08 52.18 141,042 -0.92(-1.73%)
Jan 17, 2018 53.71 53.71 52.65 53.10 168,578 +0.07(+0.13%)
Jan 16, 2018 54.93 55.42 52.61 53.03 262,524 -1.79(-3.27%)
Jan 12, 2018 54.82 54.82 54.82 0 +0.32(+0.59%)
Jan 11, 2018 52.61 54.60 52.61 54.50 411,285 +2.03(+3.87%)
Jan 10, 2018 52.30 52.88 52.00 52.47 203,939 +0.44(+0.85%)
Jan 09, 2018 52.63 52.63 51.96 52.03 535,278 -0.59(-1.12%)
Jan 08, 2018 51.62 52.84 51.39 52.62 226,288 +0.83(+1.60%)
Jan 05, 2018 52.75 53.00 51.39 51.79 235,495 -0.94(-1.78%)
Jan 04, 2018 51.55 53.10 50.91 52.73 413,013 +1.74(+3.41%)
Jan 03, 2018 48.68 51.03 47.19 50.99 464,630 +2.60(+5.37%)
Jan 02, 2018 47.13 48.44 46.36 48.39 305,763 +1.53(+3.27%)
Dec 29, 2017 46.86 46.86 46.86 0 +0.05(+0.11%)
Dec 28, 2017 46.95 47.13 46.45 46.81 125,252 +0.01(+0.02%)
Dec 27, 2017 46.50 46.90 46.16 46.80 147,015 +0.29(+0.62%)
Dec 26, 2017 46.14 46.55 45.97 46.51 93,551 +0.42(+0.91%)
Dec 22, 2017 46.07 46.45 45.44 46.09 129,802 +0.07(+0.15%)
Dec 21, 2017 45.59 46.15 45.49 46.02 166,291 +0.42(+0.92%)
Dec 20, 2017 45.75 45.97 45.21 45.60 183,572 +0.09(+0.20%)
Dec 19, 2017 46.69 46.96 45.43 45.51 218,899 -1.14(-2.44%)
Dec 18, 2017 45.82 46.79 45.82 46.65 238,725 +1.20(+2.64%)
Dec 15, 2017 44.29 45.81 44.01 45.45 598,903 +1.20(+2.71%)
Dec 14, 2017 45.21 45.21 44.20 44.25 271,310 -0.97(-2.15%)
Dec 13, 2017 44.99 45.77 44.99 45.22 174,725 +0.19(+0.42%)
Dec 12, 2017 45.02 45.62 44.06 45.03 281,986 +0.02(+0.04%)
Dec 11, 2017 45.56 45.82 44.73 45.01 186,854 -0.64(-1.40%)
Dec 08, 2017 46.25 46.28 45.62 45.65 224,910 -0.34(-0.74%)
Dec 07, 2017 45.96 46.57 45.73 45.99 327,980 -0.02(-0.04%)
Dec 06, 2017 46.36 46.57 45.68 46.01 308,482 -0.56(-1.20%)
Dec 05, 2017 47.75 48.16 46.55 46.57 389,390 -1.01(-2.12%)
Dec 04, 2017 48.30 48.67 47.52 47.58 523,586 -0.71(-1.47%)
Dec 01, 2017 48.73 48.73 47.50 48.29 476,952 -0.39(-0.80%)
Nov 30, 2017 47.72 48.78 47.41 48.68 395,708 +1.18(+2.48%)
Nov 29, 2017 47.22 47.64 46.07 47.50 126,349 +0.28(+0.59%)
Nov 28, 2017 46.53 47.35 45.88 47.22 167,496 +0.72(+1.55%)
Nov 27, 2017 46.43 46.69 46.32 46.50 129,493 -0.08(-0.17%)
Nov 24, 2017 46.56 46.60 46.08 46.58 56,797 +0.27(+0.58%)
Nov 22, 2017 45.98 46.75 44.87 46.31 147,496 +0.59(+1.29%)
Nov 21, 2017 45.20 46.21 45.20 45.72 531,025 +0.81(+1.80%)
Nov 20, 2017 45.66 45.66 44.78 44.91 351,568 -0.69(-1.51%)
Nov 17, 2017 44.04 45.80 44.02 45.60 329,059 +1.37(+3.10%)
Nov 16, 2017 44.08 44.49 43.67 44.23 150,430 +0.31(+0.71%)
Nov 15, 2017 43.89 44.39 42.39 43.92 269,681 -0.34(-0.77%)
Nov 14, 2017 44.54 44.97 43.70 44.26 170,843 -0.60(-1.34%)
Nov 13, 2017 44.33 45.25 44.12 44.86 406,693 +0.52(+1.17%)
Nov 10, 2017 44.31 44.81 44.03 44.34 164,653 +0.00(+0.00%)
Nov 09, 2017 44.68 45.26 44.11 44.34 259,248 -0.76(-1.69%)
Nov 08, 2017 44.95 45.29 44.72 45.10 214,164 -0.06(-0.13%)
Nov 07, 2017 45.43 45.90 45.06 45.16 297,376 -0.16(-0.35%)
Nov 06, 2017 44.50 45.52 44.37 45.32 257,731 +1.01(+2.28%)
Nov 03, 2017 44.21 44.41 43.72 44.31 310,641 +0.03(+0.07%)
Nov 02, 2017 44.72 45.01 43.99 44.28 428,342 +0.01(+0.02%)
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.