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, 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%)
Apr 01, 2020 27.49 28.12 25.93 26.41 663,863 -2.57(-8.87%)
Mar 31, 2020 27.25 29.50 27.22 28.98 744,612 +1.47(+5.34%)
Mar 30, 2020 27.34 27.75 24.80 27.51 559,405 -0.24(-0.86%)
Mar 27, 2020 28.00 28.07 24.54 27.75 718,400 -1.72(-5.84%)
Mar 26, 2020 25.61 30.68 25.61 29.47 1,110,074 +4.46(+17.83%)
Mar 25, 2020 23.91 25.70 21.43 25.01 977,109 +1.89(+8.17%)
Mar 24, 2020 18.44 24.30 18.14 23.12 1,574,934 +5.99(+34.97%)
Mar 23, 2020 16.54 17.34 15.00 17.13 912,138 +0.49(+2.94%)
Mar 20, 2020 16.99 19.85 16.48 16.64 1,333,400 +0.17(+1.03%)
Mar 19, 2020 16.46 19.31 15.75 16.47 1,309,715 -0.11(-0.66%)
Mar 18, 2020 23.53 24.64 16.36 16.58 1,230,400 -8.74(-34.52%)
Mar 17, 2020 23.95 26.44 22.80 25.32 1,425,529 +1.74(+7.38%)
Mar 16, 2020 22.01 24.53 21.37 23.58 1,286,727 -0.46(-1.91%)
Mar 13, 2020 27.12 28.17 23.46 24.04 1,491,400 -1.20(-4.75%)
Mar 12, 2020 28.47 28.99 25.04 25.24 1,549,927 -6.50(-20.48%)
Mar 11, 2020 32.50 33.24 30.60 31.74 1,618,374 -1.55(-4.66%)
Mar 10, 2020 36.26 38.76 32.77 33.29 1,517,066 -1.42(-4.09%)
Mar 09, 2020 43.56 44.30 34.42 34.71 1,259,715 -15.73(-31.19%)
Mar 06, 2020 52.98 54.09 50.30 50.44 569,800 -4.64(-8.42%)
Mar 05, 2020 55.21 56.41 54.29 55.08 429,190 -2.04(-3.57%)
Mar 04, 2020 55.44 57.18 54.00 57.12 373,343 +2.84(+5.23%)
Mar 03, 2020 56.83 58.57 53.04 54.28 470,052 -2.56(-4.50%)
Mar 02, 2020 57.29 57.59 54.76 56.84 466,862 -0.08(-0.14%)
Feb 28, 2020 54.70 57.33 54.62 56.92 576,900 +0.09(+0.16%)
Feb 27, 2020 55.30 57.76 53.21 56.83 844,427 -0.09(-0.16%)
Feb 26, 2020 62.89 63.42 56.84 56.92 738,436 -5.42(-8.69%)
Feb 25, 2020 66.98 67.16 61.28 62.34 537,642 -4.53(-6.77%)
Feb 24, 2020 66.00 67.60 65.67 66.87 433,246 -1.36(-1.99%)
Feb 21, 2020 67.13 69.30 66.35 68.23 383,600 +0.84(+1.25%)
Feb 20, 2020 68.23 69.45 66.93 67.39 501,777 -1.04(-1.52%)
Feb 19, 2020 72.12 72.12 68.35 68.43 561,630 -2.88(-4.04%)
Feb 18, 2020 73.34 73.78 70.44 71.31 742,945 -2.25(-3.06%)
Feb 14, 2020 69.84 74.33 68.03 73.56 1,311,500 +4.13(+5.95%)
Feb 13, 2020 65.00 70.71 64.61 69.43 1,122,086 +3.77(+5.74%)
Feb 12, 2020 64.83 66.87 63.73 65.66 357,065 +1.55(+2.42%)
Feb 11, 2020 62.22 64.28 61.99 64.11 519,740 +2.49(+4.04%)
Feb 10, 2020 63.08 63.65 61.39 61.62 726,228 -1.77(-2.79%)
Feb 07, 2020 65.51 65.80 62.76 63.39 325,300 -2.79(-4.22%)
Feb 06, 2020 68.43 68.43 66.00 66.18 229,287 -2.04(-2.99%)
Feb 05, 2020 67.14 68.56 66.60 68.22 375,321 +2.25(+3.41%)
Feb 04, 2020 65.14 66.22 64.18 65.97 291,841 +2.24(+3.51%)
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.