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 (%)
Oct 31, 2016 28.20 28.52 27.01 27.74 955,101 -1.43(-4.90%)
Oct 28, 2016 30.00 30.77 29.05 29.17 815,457 -1.65(-5.35%)
Oct 27, 2016 31.40 33.35 29.95 30.82 812,046 -0.06(-0.19%)
Oct 26, 2016 30.65 31.29 30.50 30.88 527,538 -0.12(-0.39%)
Oct 25, 2016 31.45 31.64 30.81 31.00 320,440 -0.66(-2.08%)
Oct 24, 2016 32.06 32.58 31.56 31.66 222,453 -0.35(-1.09%)
Oct 21, 2016 31.88 32.31 31.51 32.01 228,776 -0.17(-0.53%)
Oct 20, 2016 32.40 32.74 32.10 32.18 191,488 -0.56(-1.71%)
Oct 19, 2016 33.02 33.10 31.25 32.74 273,954 -0.05(-0.15%)
Oct 18, 2016 32.77 33.00 32.30 32.79 175,670 +0.53(+1.64%)
Oct 17, 2016 32.27 32.58 32.18 32.26 172,259 -0.02(-0.06%)
Oct 14, 2016 32.87 33.22 32.24 32.28 154,351 -0.29(-0.89%)
Oct 13, 2016 32.83 33.13 32.34 32.57 164,778 -0.62(-1.87%)
Oct 12, 2016 32.82 33.47 32.79 33.19 179,829 +0.24(+0.73%)
Oct 11, 2016 33.90 33.90 32.56 32.95 346,182 -0.25(-0.75%)
Oct 10, 2016 33.63 33.92 33.14 33.20 90,707 +0.00(+0.00%)
Oct 07, 2016 33.69 33.92 33.06 33.20 234,864 -0.54(-1.60%)
Oct 06, 2016 33.80 33.90 33.43 33.74 392,722 -0.09(-0.27%)
Oct 05, 2016 32.88 34.06 32.65 33.83 299,148 +1.30(+4.00%)
Oct 04, 2016 32.47 32.55 32.19 32.53 266,166 +0.04(+0.12%)
Oct 03, 2016 32.74 32.81 32.42 32.49 260,912 -0.34(-1.04%)
Sep 30, 2016 32.40 33.01 32.10 32.83 271,219 +0.74(+2.31%)
Sep 29, 2016 32.30 33.06 31.79 32.09 366,799 -0.19(-0.59%)
Sep 28, 2016 30.13 32.33 30.09 32.28 587,477 +2.22(+7.39%)
Sep 27, 2016 30.69 30.94 29.62 30.06 469,413 -0.93(-3.00%)
Sep 26, 2016 31.01 31.49 30.77 30.99 423,663 -0.06(-0.19%)
Sep 23, 2016 32.13 32.33 30.92 31.05 220,933 -1.22(-3.78%)
Sep 22, 2016 31.88 32.46 31.62 32.27 306,000 +0.79(+2.51%)
Sep 21, 2016 30.63 31.51 30.63 31.48 264,143 +1.09(+3.59%)
Sep 20, 2016 30.51 30.80 30.19 30.39 150,965 -0.10(-0.33%)
Sep 19, 2016 30.45 31.12 30.18 30.49 160,408 +0.38(+1.26%)
Sep 16, 2016 30.16 30.83 29.79 30.11 333,910 -0.30(-0.99%)
Sep 15, 2016 29.92 30.63 29.12 30.41 168,546 +0.54(+1.81%)
Sep 14, 2016 30.02 30.23 29.02 29.87 218,712 -0.20(-0.67%)
Sep 13, 2016 30.76 30.99 29.80 30.07 252,426 -1.09(-3.50%)
Sep 12, 2016 30.12 31.16 29.10 31.16 598,557 +0.88(+2.91%)
Sep 09, 2016 30.99 31.05 30.25 30.28 370,955 -1.11(-3.54%)
Sep 08, 2016 31.41 31.43 31.18 31.39 221,220 +0.01(+0.03%)
Sep 07, 2016 31.04 31.56 30.99 31.38 314,745 +0.22(+0.71%)
Sep 06, 2016 31.34 31.55 30.97 31.16 208,810 -0.06(-0.19%)
Sep 02, 2016 30.88 31.22 31.22 31.22 240,600 +0.66(+2.16%)
Sep 01, 2016 30.08 30.58 29.89 30.56 335,529 +0.44(+1.46%)
Aug 31, 2016 30.78 30.78 29.97 30.12 270,218 -0.79(-2.56%)
Aug 30, 2016 30.97 31.18 30.69 30.91 176,085 +0.02(+0.06%)
Aug 29, 2016 30.76 31.06 30.67 30.89 266,510 +0.12(+0.39%)
Aug 26, 2016 30.43 31.18 30.35 30.77 287,040 +0.43(+1.42%)
Aug 25, 2016 30.69 30.77 30.00 30.34 429,100 -0.42(-1.37%)
Aug 24, 2016 31.24 31.26 30.65 30.76 346,515 -0.68(-2.16%)
Aug 23, 2016 31.45 31.79 31.38 31.44 185,320 +0.16(+0.51%)
Aug 22, 2016 31.21 31.32 31.02 31.28 253,652 -0.13(-0.41%)
Aug 19, 2016 31.39 31.50 31.13 31.41 211,390 +0.19(+0.61%)
Aug 18, 2016 30.74 31.33 30.74 31.22 227,504 +0.60(+1.96%)
Aug 17, 2016 30.40 30.87 30.24 30.62 210,241 +0.22(+0.72%)
Aug 16, 2016 29.95 30.72 29.86 30.40 329,689 +0.41(+1.37%)
Aug 15, 2016 29.11 30.19 29.11 29.99 337,461 +0.98(+3.38%)
Aug 12, 2016 29.19 29.19 28.77 29.01 340,192 -0.09(-0.31%)
Aug 11, 2016 28.90 29.81 28.74 29.10 288,832 +0.44(+1.54%)
Aug 10, 2016 29.12 29.38 28.42 28.66 246,680 -0.30(-1.04%)
Aug 09, 2016 29.25 29.43 28.78 28.96 266,062 -0.32(-1.09%)
Aug 08, 2016 29.29 29.71 29.28 29.28 184,951 +0.18(+0.62%)
Aug 05, 2016 28.98 29.49 28.76 29.10 267,609 +0.30(+1.04%)
Aug 04, 2016 28.09 28.88 27.97 28.80 407,395 -0.23(-0.79%)
Aug 03, 2016 28.96 29.18 28.50 29.03 340,378 +0.11(+0.36%)
Aug 02, 2016 29.35 29.54 28.80 28.93 447,235 -0.31(-1.08%)
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.