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 (%)
Nov 30, 2020 106.69 107.64 101.90 103.36 307,892 -4.06(-3.78%)
Nov 27, 2020 107.65 109.97 106.78 107.42 131,600 +0.23(+0.21%)
Nov 25, 2020 106.15 109.10 104.19 107.19 327,800 +1.20(+1.13%)
Nov 24, 2020 105.64 109.26 104.29 105.99 366,122 +2.27(+2.19%)
Nov 23, 2020 102.29 104.42 100.89 103.72 430,180 +3.24(+3.22%)
Nov 20, 2020 96.47 100.83 96.47 100.48 374,600 +2.85(+2.92%)
Nov 19, 2020 95.46 98.60 95.05 97.63 306,975 +1.60(+1.67%)
Nov 18, 2020 95.26 97.43 94.85 96.03 254,084 +1.06(+1.12%)
Nov 17, 2020 94.41 95.05 92.03 94.97 277,334 -0.34(-0.36%)
Nov 16, 2020 95.75 97.31 94.15 95.31 623,122 +1.72(+1.84%)
Nov 13, 2020 90.83 94.27 90.65 93.59 316,500 +4.42(+4.96%)
Nov 12, 2020 90.27 91.45 87.28 89.17 405,485 -2.23(-2.44%)
Nov 11, 2020 94.01 96.59 88.54 91.40 504,686 -0.69(-0.75%)
Nov 10, 2020 91.29 95.47 91.02 92.09 753,361 +1.12(+1.23%)
Nov 09, 2020 90.71 94.64 89.79 90.97 494,847 +6.91(+8.22%)
Nov 06, 2020 89.08 89.94 83.68 84.06 380,200 -5.02(-5.64%)
Nov 05, 2020 87.23 90.43 86.41 89.08 257,311 +3.09(+3.59%)
Nov 04, 2020 85.62 86.80 82.94 85.99 271,307 -0.24(-0.28%)
Nov 03, 2020 88.26 89.05 84.70 86.23 378,439 -0.29(-0.34%)
Nov 02, 2020 85.06 86.92 84.52 86.52 276,885 +2.07(+2.45%)
Oct 30, 2020 86.40 87.33 83.26 84.45 425,000 -1.90(-2.20%)
Oct 29, 2020 84.38 86.59 82.90 86.35 264,487 +1.41(+1.66%)
Oct 28, 2020 84.50 85.66 82.01 84.94 402,361 -2.22(-2.55%)
Oct 27, 2020 86.91 87.96 85.95 87.16 321,111 +0.74(+0.86%)
Oct 26, 2020 86.94 88.74 85.11 86.42 395,148 -2.59(-2.91%)
Oct 23, 2020 89.01 91.98 88.03 89.01 943,000 +2.10(+2.42%)
Oct 22, 2020 80.11 89.07 80.00 86.91 1,347,113 +3.04(+3.62%)
Oct 21, 2020 85.21 86.30 83.31 83.87 873,996 -1.66(-1.94%)
Oct 20, 2020 84.45 85.57 82.02 85.53 417,038 +2.43(+2.92%)
Oct 19, 2020 85.33 85.89 82.74 83.10 297,843 -1.48(-1.75%)
Oct 16, 2020 84.88 85.76 84.07 84.58 351,700 -0.27(-0.32%)
Oct 15, 2020 82.62 85.19 80.69 84.85 610,805 +1.18(+1.41%)
Oct 14, 2020 76.02 84.46 76.02 83.67 972,042 +8.36(+11.10%)
Oct 13, 2020 72.93 75.48 70.63 75.31 416,278 +2.25(+3.08%)
Oct 12, 2020 73.98 74.13 72.34 73.06 283,364 -0.04(-0.05%)
Oct 09, 2020 73.42 73.85 72.78 73.10 248,400 +0.47(+0.65%)
Oct 08, 2020 75.74 75.82 72.50 72.63 252,782 -1.28(-1.73%)
Oct 07, 2020 72.38 74.10 71.45 73.91 503,178 +3.22(+4.56%)
Oct 06, 2020 76.70 76.74 70.15 70.69 515,245 -5.22(-6.88%)
Oct 05, 2020 74.71 76.15 74.35 75.91 409,520 +2.16(+2.93%)
Oct 02, 2020 69.91 74.00 69.00 73.75 381,900 +1.74(+2.42%)
Oct 01, 2020 70.82 72.29 69.80 72.01 239,043 +1.74(+2.48%)
Sep 30, 2020 69.41 71.47 69.30 70.27 334,463 +0.95(+1.37%)
Sep 29, 2020 69.61 70.14 68.56 69.32 184,632 -0.35(-0.50%)
Sep 28, 2020 70.07 70.68 69.01 69.67 333,760 +1.35(+1.98%)
Sep 25, 2020 65.07 68.57 64.78 68.32 312,300 +3.03(+4.64%)
Sep 24, 2020 64.84 66.47 63.62 65.29 259,650 +0.30(+0.46%)
Sep 23, 2020 67.56 68.65 64.82 64.99 329,811 -2.64(-3.90%)
Sep 22, 2020 67.75 68.14 66.24 67.63 219,946 +0.63(+0.94%)
Sep 21, 2020 68.76 68.94 65.31 67.00 333,098 -4.31(-6.04%)
Sep 18, 2020 71.74 72.57 70.02 71.31 891,300 +0.45(+0.64%)
Sep 17, 2020 69.01 71.30 67.16 70.86 370,067 +0.35(+0.50%)
Sep 16, 2020 70.68 73.22 70.25 70.51 415,907 +0.08(+0.11%)
Sep 15, 2020 69.30 70.57 67.58 70.43 227,616 +1.56(+2.27%)
Sep 14, 2020 69.56 69.81 66.05 68.87 465,591 +1.40(+2.07%)
Sep 11, 2020 70.27 70.27 66.62 67.47 569,700 -2.31(-3.31%)
Sep 10, 2020 68.95 70.83 68.14 69.78 412,550 +1.32(+1.93%)
Sep 09, 2020 63.92 69.25 63.92 68.46 460,621 +5.44(+8.63%)
Sep 08, 2020 62.82 65.01 62.12 63.02 421,771 -1.14(-1.78%)
Sep 04, 2020 64.64 66.29 62.79 64.16 718,900 +0.80(+1.26%)
Sep 03, 2020 66.76 66.76 62.78 63.36 383,971 -3.33(-4.99%)
Sep 02, 2020 68.39 68.52 64.74 66.69 299,105 -1.43(-2.10%)
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.