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 28, 2014 42.59 42.61 38.85 39.71 415,064 -3.18(-7.41%)
Nov 26, 2014 44.25 42.89 42.89 42.89 340,000 -1.55(-3.49%)
Nov 25, 2014 45.17 45.94 44.15 44.44 516,713 -0.54(-1.20%)
Nov 24, 2014 43.98 45.37 43.90 44.98 369,415 +1.16(+2.65%)
Nov 21, 2014 44.00 45.08 43.53 43.82 309,011 +0.67(+1.55%)
Nov 20, 2014 41.81 43.35 41.58 43.15 493,443 +0.96(+2.28%)
Nov 19, 2014 43.04 43.28 41.37 42.19 341,339 -0.92(-2.13%)
Nov 18, 2014 43.43 44.35 43.06 43.11 422,379 -0.12(-0.28%)
Nov 17, 2014 42.83 43.71 42.17 43.23 406,713 +0.21(+0.49%)
Nov 14, 2014 43.66 43.66 42.47 43.02 726,746 -0.98(-2.23%)
Nov 13, 2014 46.16 46.45 43.47 44.00 487,191 -2.25(-4.86%)
Nov 12, 2014 45.35 46.50 45.35 46.25 310,199 +0.45(+0.98%)
Nov 11, 2014 45.96 46.41 45.45 45.80 449,844 -0.16(-0.35%)
Nov 10, 2014 47.00 48.68 45.46 45.96 494,113 -0.99(-2.11%)
Nov 07, 2014 45.66 47.15 45.63 46.95 584,921 +1.39(+3.05%)
Nov 06, 2014 44.72 46.30 43.77 45.56 477,180 +0.85(+1.90%)
Nov 05, 2014 44.61 45.44 43.92 44.71 632,777 +0.55(+1.25%)
Nov 04, 2014 45.29 45.49 43.88 44.16 499,062 -1.41(-3.09%)
Nov 03, 2014 46.55 46.65 45.26 45.57 529,045 -0.98(-2.11%)
Oct 31, 2014 45.10 46.75 44.35 46.55 826,164 +2.34(+5.29%)
Oct 30, 2014 41.92 45.50 40.55 44.21 1,622,308 -2.08(-4.49%)
Oct 29, 2014 47.41 47.80 45.95 46.29 666,408 -0.88(-1.87%)
Oct 28, 2014 46.42 47.65 46.36 47.17 741,841 +0.93(+2.01%)
Oct 27, 2014 47.68 48.01 45.20 46.24 568,401 -1.77(-3.69%)
Oct 24, 2014 48.03 48.19 46.83 48.01 363,538 +0.10(+0.21%)
Oct 23, 2014 46.31 48.57 46.31 47.91 698,841 +2.28(+5.00%)
Oct 22, 2014 48.00 48.37 45.57 45.63 362,504 -2.36(-4.92%)
Oct 21, 2014 46.44 48.00 46.36 47.99 610,461 +2.02(+4.39%)
Oct 20, 2014 46.31 46.36 45.74 45.97 484,500 -0.31(-0.67%)
Oct 17, 2014 48.22 48.36 45.98 46.28 603,753 -1.26(-2.65%)
Oct 16, 2014 44.15 47.99 43.56 47.54 961,851 +2.61(+5.81%)
Oct 15, 2014 42.89 45.59 42.00 44.93 1,014,542 +1.70(+3.93%)
Oct 14, 2014 42.40 45.05 41.69 43.23 848,638 +1.17(+2.78%)
Oct 13, 2014 43.03 43.36 41.92 42.06 658,284 -1.20(-2.77%)
Oct 10, 2014 44.14 44.56 42.91 43.26 759,015 -1.03(-2.33%)
Oct 09, 2014 46.02 46.33 44.12 44.29 611,037 -1.98(-4.28%)
Oct 08, 2014 45.77 47.02 44.74 46.27 1,550,423 +0.32(+0.70%)
Oct 07, 2014 47.53 47.79 45.94 45.95 831,538 -1.79(-3.75%)
Oct 06, 2014 47.77 48.82 47.05 47.74 1,194,986 +0.53(+1.12%)
Oct 03, 2014 47.57 48.90 46.63 47.21 1,090,907 -0.36(-0.76%)
Oct 02, 2014 52.38 53.26 46.36 47.57 3,281,478 -4.98(-9.48%)
Oct 01, 2014 59.29 59.29 51.77 52.55 2,553,072 -8.58(-14.04%)
Sep 30, 2014 62.65 62.84 61.03 61.13 710,863 -1.73(-2.75%)
Sep 29, 2014 63.10 63.55 62.08 62.86 696,434 -1.17(-1.83%)
Sep 26, 2014 64.23 64.74 63.46 64.03 467,379 +0.06(+0.09%)
Sep 25, 2014 63.68 64.88 62.69 63.97 788,509 -0.24(-0.37%)
Sep 24, 2014 63.43 65.11 62.76 64.21 605,715 +1.07(+1.69%)
Sep 23, 2014 61.51 63.91 61.19 63.14 838,679 +1.27(+2.05%)
Sep 22, 2014 62.14 62.20 61.00 61.87 416,254 -0.51(-0.82%)
Sep 19, 2014 64.85 64.85 62.30 62.38 430,463 -2.30(-3.56%)
Sep 18, 2014 64.71 65.16 63.85 64.68 260,189 +0.32(+0.50%)
Sep 17, 2014 64.42 65.46 64.01 64.36 326,149 +0.14(+0.22%)
Sep 16, 2014 64.41 65.14 63.54 64.22 420,762 -0.52(-0.80%)
Sep 15, 2014 64.47 65.48 63.60 64.74 658,878 -0.09(-0.14%)
Sep 12, 2014 66.00 66.74 64.71 64.83 505,012 -1.37(-2.07%)
Sep 11, 2014 64.12 67.21 64.02 66.20 613,320 +1.70(+2.64%)
Sep 10, 2014 64.52 65.01 63.10 64.50 552,821 -0.01(-0.02%)
Sep 09, 2014 64.71 65.77 64.45 64.51 337,525 -0.23(-0.36%)
Sep 08, 2014 64.63 65.55 64.30 64.74 461,506 -0.06(-0.09%)
Sep 05, 2014 65.12 65.12 64.34 64.80 535,349 -0.55(-0.84%)
Sep 04, 2014 65.95 66.75 65.16 65.35 321,819 -0.55(-0.83%)
Sep 03, 2014 67.53 68.02 65.73 65.90 337,014 -1.54(-2.28%)
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.