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, 2015 21.51 21.98 21.16 21.33 545,235 -0.29(-1.34%)
Nov 27, 2015 22.00 22.13 21.41 21.62 231,508 -0.57(-2.57%)
Nov 25, 2015 21.48 22.19 22.19 22.19 448,900 +0.42(+1.93%)
Nov 24, 2015 19.95 21.90 19.95 21.77 482,199 +1.89(+9.51%)
Nov 23, 2015 19.50 20.52 19.50 19.88 305,568 +0.38(+1.95%)
Nov 20, 2015 19.32 19.83 19.07 19.50 807,455 -0.13(-0.66%)
Nov 19, 2015 19.79 19.79 19.46 19.63 271,633 -0.15(-0.76%)
Nov 18, 2015 19.43 19.87 19.43 19.78 333,640 +0.50(+2.59%)
Nov 17, 2015 19.54 19.79 19.10 19.28 369,495 -0.23(-1.18%)
Nov 16, 2015 19.41 19.93 19.13 19.51 360,373 +0.15(+0.77%)
Nov 13, 2015 19.13 19.80 18.79 19.36 409,486 +0.18(+0.94%)
Nov 12, 2015 18.79 19.52 18.50 19.18 387,358 -0.10(-0.52%)
Nov 11, 2015 20.00 20.00 19.20 19.28 426,436 -0.68(-3.41%)
Nov 10, 2015 19.61 20.03 19.36 19.96 367,299 +0.38(+1.94%)
Nov 09, 2015 19.83 20.09 19.08 19.58 382,828 -0.25(-1.26%)
Nov 06, 2015 19.25 20.36 18.79 19.83 497,708 +0.44(+2.27%)
Nov 05, 2015 18.54 19.55 18.52 19.39 476,430 +1.03(+5.61%)
Nov 04, 2015 18.55 19.30 17.85 18.36 514,888 -1.22(-6.23%)
Nov 03, 2015 18.92 20.01 18.60 19.58 564,345 +0.79(+4.20%)
Nov 02, 2015 17.08 18.88 17.08 18.79 792,099 +1.60(+9.31%)
Oct 30, 2015 16.13 17.39 15.08 17.19 1,638,926 +0.73(+4.43%)
Oct 29, 2015 20.40 20.99 16.34 16.46 2,474,084 -5.15(-23.83%)
Oct 28, 2015 20.50 21.83 20.50 21.61 362,300 +1.00(+4.85%)
Oct 27, 2015 21.43 21.72 20.38 20.61 522,620 -1.26(-5.76%)
Oct 26, 2015 21.84 22.26 21.35 21.87 339,547 -0.13(-0.59%)
Oct 23, 2015 22.18 22.79 21.83 22.00 617,454 -0.15(-0.68%)
Oct 22, 2015 21.39 22.50 21.13 22.15 359,455 +1.04(+4.93%)
Oct 21, 2015 21.66 21.98 21.05 21.11 288,120 -0.60(-2.76%)
Oct 20, 2015 20.85 21.98 20.84 21.71 333,551 +0.71(+3.38%)
Oct 19, 2015 21.49 21.70 20.95 21.00 383,736 -0.70(-3.23%)
Oct 16, 2015 22.40 22.41 21.16 21.70 446,914 -0.72(-3.21%)
Oct 15, 2015 21.96 22.43 21.27 22.42 420,140 +0.41(+1.86%)
Oct 14, 2015 21.99 22.36 21.74 22.01 299,782 +0.05(+0.23%)
Oct 13, 2015 22.07 22.60 21.87 21.96 334,914 -0.44(-1.96%)
Oct 12, 2015 23.31 23.31 21.87 22.40 444,790 -0.69(-2.99%)
Oct 09, 2015 24.39 24.48 23.07 23.09 412,383 -1.21(-4.98%)
Oct 08, 2015 23.47 24.48 22.95 24.30 504,409 +0.64(+2.70%)
Oct 07, 2015 23.36 24.25 22.54 23.66 958,394 +0.67(+2.91%)
Oct 06, 2015 22.80 23.90 22.01 22.99 672,727 -0.14(-0.61%)
Oct 05, 2015 21.31 23.49 21.16 23.13 726,234 +2.10(+9.99%)
Oct 02, 2015 19.24 21.06 18.99 21.03 581,404 +1.57(+8.07%)
Oct 01, 2015 19.41 20.07 19.10 19.46 556,766 +0.25(+1.30%)
Sep 30, 2015 18.63 19.28 18.62 19.21 611,639 +0.62(+3.34%)
Sep 29, 2015 18.91 19.09 18.37 18.59 374,001 +0.02(+0.11%)
Sep 28, 2015 19.50 19.50 17.22 18.57 641,650 -1.27(-6.40%)
Sep 25, 2015 20.28 20.30 19.66 19.84 501,446 -0.13(-0.65%)
Sep 24, 2015 20.26 20.41 19.55 19.97 469,008 -0.35(-1.72%)
Sep 23, 2015 21.27 21.27 19.88 20.32 411,762 -0.71(-3.38%)
Sep 22, 2015 20.90 21.19 20.13 21.03 520,085 -0.21(-0.99%)
Sep 21, 2015 21.31 21.77 21.00 21.24 581,352 -0.01(-0.05%)
Sep 18, 2015 21.57 21.83 20.90 21.25 770,903 -0.88(-3.98%)
Sep 17, 2015 22.93 22.95 21.96 22.13 566,863 -0.71(-3.11%)
Sep 16, 2015 22.63 23.03 22.28 22.84 462,994 +0.29(+1.29%)
Sep 15, 2015 22.23 23.26 22.23 22.55 465,094 +0.42(+1.90%)
Sep 14, 2015 22.88 22.88 21.86 22.13 354,212 -0.91(-3.95%)
Sep 11, 2015 22.29 23.10 22.29 23.04 274,413 +0.43(+1.90%)
Sep 10, 2015 22.90 23.14 22.19 22.61 374,372 -0.32(-1.40%)
Sep 09, 2015 23.36 23.90 22.90 22.93 303,001 -0.38(-1.63%)
Sep 08, 2015 23.30 23.68 22.93 23.31 296,718 +0.03(+0.13%)
Sep 04, 2015 23.12 23.28 23.28 23.28 241,700 -0.22(-0.94%)
Sep 03, 2015 23.19 23.63 21.43 23.50 310,743 +0.25(+1.08%)
Sep 02, 2015 24.13 24.13 22.51 23.25 643,240 -0.38(-1.61%)
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.