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 (%)
Apr 30, 2015 41.50 45.62 39.58 40.55 1,435,387 -1.53(-3.64%)
Apr 29, 2015 42.40 42.95 41.46 42.08 497,233 -0.63(-1.48%)
Apr 28, 2015 41.84 43.38 41.00 42.71 790,949 +0.99(+2.37%)
Apr 27, 2015 41.10 42.04 40.32 41.72 402,208 +0.70(+1.71%)
Apr 24, 2015 40.96 41.48 39.74 41.02 296,607 +0.08(+0.20%)
Apr 23, 2015 40.74 41.27 40.27 40.94 189,388 +0.26(+0.64%)
Apr 22, 2015 40.27 40.94 39.23 40.68 257,139 +0.51(+1.26%)
Apr 21, 2015 42.09 42.09 39.71 40.17 426,802 -2.03(-4.81%)
Apr 20, 2015 41.46 42.37 40.60 42.20 301,292 +1.07(+2.61%)
Apr 17, 2015 41.52 41.94 40.27 41.13 385,967 -1.04(-2.47%)
Apr 16, 2015 42.94 43.14 41.08 42.17 461,839 -1.02(-2.36%)
Apr 15, 2015 41.02 44.12 41.00 43.19 667,324 +2.59(+6.38%)
Apr 14, 2015 38.97 40.83 38.36 40.60 358,371 +1.79(+4.61%)
Apr 13, 2015 39.13 39.63 38.75 38.81 305,127 -0.48(-1.22%)
Apr 10, 2015 40.17 40.28 38.93 39.29 310,033 -0.77(-1.92%)
Apr 09, 2015 40.52 40.89 39.08 40.06 377,068 -0.32(-0.79%)
Apr 08, 2015 39.35 40.67 39.31 40.38 582,003 +1.09(+2.77%)
Apr 07, 2015 38.75 39.75 38.45 39.29 382,228 +0.30(+0.77%)
Apr 06, 2015 37.79 39.07 37.66 38.99 427,111 +1.05(+2.77%)
Apr 02, 2015 36.19 37.94 37.94 37.94 714,000 +1.66(+4.58%)
Apr 01, 2015 34.98 36.32 34.68 36.28 522,496 +1.20(+3.44%)
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%)
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.