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 (%)
Jun 30, 2020 46.81 48.93 46.43 48.49 493,190 +1.29(+2.73%)
Jun 29, 2020 48.03 48.40 45.02 47.20 902,744 +1.98(+4.38%)
Jun 26, 2020 41.34 45.73 40.23 45.22 1,551,700 +3.62(+8.70%)
Jun 25, 2020 39.62 41.60 39.34 41.60 327,688 +1.44(+3.59%)
Jun 24, 2020 42.04 42.08 40.02 40.16 273,716 -2.72(-6.34%)
Jun 23, 2020 43.17 43.62 42.60 42.88 232,605 +0.87(+2.07%)
Jun 22, 2020 41.35 42.11 40.56 42.01 184,073 +0.19(+0.45%)
Jun 19, 2020 43.08 43.40 41.17 41.82 496,700 -0.62(-1.46%)
Jun 18, 2020 41.02 42.57 40.56 42.44 423,677 +0.52(+1.24%)
Jun 17, 2020 43.43 43.43 41.04 41.92 391,046 -1.38(-3.19%)
Jun 16, 2020 43.86 44.72 41.86 43.30 335,980 +2.03(+4.92%)
Jun 15, 2020 39.27 41.41 38.50 41.27 490,943 -0.66(-1.57%)
Jun 12, 2020 40.40 42.01 39.37 41.93 364,300 +3.87(+10.17%)
Jun 11, 2020 40.07 41.72 37.94 38.06 503,000 -5.81(-13.24%)
Jun 10, 2020 45.96 45.99 42.65 43.87 342,535 -2.25(-4.88%)
Jun 09, 2020 46.84 47.68 45.81 46.12 345,827 -2.62(-5.38%)
Jun 08, 2020 47.92 50.23 47.36 48.74 519,591 +2.20(+4.73%)
Jun 05, 2020 47.95 49.20 46.22 46.54 609,300 +1.66(+3.70%)
Jun 04, 2020 43.90 45.89 43.78 44.88 421,852 +0.19(+0.43%)
Jun 03, 2020 43.68 45.17 43.39 44.69 517,762 +2.25(+5.30%)
Jun 02, 2020 42.52 43.35 41.51 42.44 590,280 +1.30(+3.16%)
Jun 01, 2020 39.57 41.81 38.87 41.14 492,765 +1.89(+4.82%)
May 29, 2020 39.31 39.99 37.91 39.25 725,100 -0.96(-2.39%)
May 28, 2020 44.30 44.30 39.64 40.21 386,075 -3.20(-7.37%)
May 27, 2020 42.24 43.63 40.42 43.41 553,709 +2.60(+6.37%)
May 26, 2020 37.87 41.45 37.65 40.81 461,312 +4.99(+13.93%)
May 22, 2020 37.66 37.77 35.34 35.82 189,200 -1.39(-3.74%)
May 21, 2020 38.61 39.01 36.74 37.21 338,972 -1.52(-3.92%)
May 20, 2020 36.27 38.85 36.27 38.73 557,817 +3.62(+10.31%)
May 19, 2020 35.74 36.52 34.61 35.11 337,107 -0.86(-2.39%)
May 18, 2020 34.23 36.93 34.08 35.97 425,117 +3.97(+12.41%)
May 15, 2020 31.53 32.82 31.19 32.00 309,500 +0.32(+1.01%)
May 14, 2020 30.35 31.69 28.99 31.68 679,361 +0.27(+0.86%)
May 13, 2020 33.73 34.02 30.85 31.41 522,227 -2.78(-8.13%)
May 12, 2020 36.37 36.69 34.02 34.19 301,125 -2.26(-6.20%)
May 11, 2020 37.36 37.60 35.99 36.45 278,924 -1.65(-4.33%)
May 08, 2020 37.79 38.47 36.90 38.10 327,500 +1.50(+4.10%)
May 07, 2020 35.24 36.80 34.76 36.60 294,191 +2.26(+6.58%)
May 06, 2020 35.14 36.00 33.82 34.34 422,113 -0.59(-1.69%)
May 05, 2020 35.60 36.33 34.60 34.93 415,282 +0.63(+1.84%)
May 04, 2020 32.80 34.40 31.72 34.30 309,737 +0.95(+2.85%)
May 01, 2020 34.35 35.12 32.55 33.35 654,400 -2.37(-6.63%)
Apr 30, 2020 37.67 38.50 35.40 35.72 643,577 -3.28(-8.41%)
Apr 29, 2020 37.86 39.98 37.09 39.00 846,125 +3.05(+8.48%)
Apr 28, 2020 37.47 38.56 34.22 35.95 691,562 +0.37(+1.04%)
Apr 27, 2020 32.63 36.13 31.96 35.58 871,475 +3.17(+9.78%)
Apr 24, 2020 31.94 33.58 31.30 32.41 722,200 +0.48(+1.50%)
Apr 23, 2020 30.51 33.63 28.11 31.93 1,445,918 +4.13(+14.86%)
Apr 22, 2020 28.94 29.17 27.11 27.80 532,262 -0.76(-2.66%)
Apr 21, 2020 28.63 29.34 28.40 28.56 439,473 -1.22(-4.10%)
Apr 20, 2020 29.82 30.55 28.89 29.78 629,680 -1.82(-5.76%)
Apr 17, 2020 30.00 32.14 29.50 31.60 626,700 +3.21(+11.31%)
Apr 16, 2020 27.80 28.86 26.46 28.39 465,432 +0.39(+1.39%)
Apr 15, 2020 28.49 28.49 26.34 28.00 444,736 -2.02(-6.73%)
Apr 14, 2020 29.54 31.61 29.01 30.02 490,621 +1.45(+5.08%)
Apr 13, 2020 29.53 29.69 27.78 28.57 543,665 -0.92(-3.12%)
Apr 09, 2020 28.71 30.17 27.13 29.49 847,700 +2.11(+7.71%)
Apr 08, 2020 25.99 27.89 25.41 27.38 806,273 +2.31(+9.21%)
Apr 07, 2020 28.33 28.60 24.78 25.07 653,864 -1.66(-6.21%)
Apr 06, 2020 25.24 27.77 25.05 26.73 459,793 +3.08(+13.02%)
Apr 03, 2020 26.64 26.90 22.96 23.65 560,000 -3.00(-11.26%)
Apr 02, 2020 26.35 28.25 25.06 26.65 430,458 +0.24(+0.91%)
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.