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 (%)
Feb 27, 2015 34.90 35.77 34.50 34.94 718,427 +0.09(+0.26%)
Feb 26, 2015 34.01 35.02 33.70 34.85 608,370 +0.84(+2.47%)
Feb 25, 2015 34.09 34.75 33.34 34.01 768,411 -0.78(-2.24%)
Feb 24, 2015 31.50 38.28 31.44 34.79 3,154,948 +3.42(+10.90%)
Feb 23, 2015 31.05 31.79 30.41 31.37 565,095 +0.30(+0.97%)
Feb 20, 2015 32.27 32.73 30.64 31.07 580,383 -1.33(-4.10%)
Feb 19, 2015 31.71 32.46 31.14 32.40 426,101 +0.23(+0.71%)
Feb 18, 2015 31.65 33.35 31.60 32.17 348,498 +0.40(+1.26%)
Feb 17, 2015 31.87 32.16 31.20 31.77 425,242 -0.25(-0.78%)
Feb 13, 2015 30.90 32.02 32.02 32.02 577,700 +1.27(+4.13%)
Feb 12, 2015 30.33 31.09 30.33 30.75 376,789 +0.84(+2.81%)
Feb 11, 2015 29.26 30.15 27.90 29.91 477,890 +0.29(+0.98%)
Feb 10, 2015 32.74 33.44 29.45 29.62 618,159 -3.20(-9.75%)
Feb 09, 2015 30.50 32.92 30.41 32.82 441,130 +2.38(+7.82%)
Feb 06, 2015 30.74 31.38 30.21 30.44 547,794 -0.35(-1.14%)
Feb 05, 2015 30.17 31.35 30.03 30.79 952,467 +0.77(+2.56%)
Feb 04, 2015 31.24 31.84 29.82 30.02 626,503 -1.45(-4.61%)
Feb 03, 2015 29.31 32.13 29.31 31.47 1,016,650 +2.46(+8.48%)
Feb 02, 2015 28.74 29.16 28.51 29.01 722,090 +0.51(+1.79%)
Jan 30, 2015 28.80 29.13 28.10 28.50 294,219 -0.52(-1.79%)
Jan 29, 2015 28.16 29.19 27.54 29.02 319,296 +0.95(+3.38%)
Jan 28, 2015 29.55 30.09 27.89 28.07 350,150 -1.50(-5.07%)
Jan 27, 2015 29.42 29.96 29.14 29.57 279,679 -0.11(-0.37%)
Jan 26, 2015 29.19 30.01 28.90 29.68 339,185 +0.49(+1.68%)
Jan 23, 2015 29.28 29.83 28.63 29.19 343,827 -0.13(-0.46%)
Jan 22, 2015 29.72 29.85 28.90 29.32 314,724 -0.19(-0.63%)
Jan 21, 2015 28.24 29.60 28.19 29.51 398,926 +1.26(+4.46%)
Jan 20, 2015 28.96 29.27 27.82 28.25 359,707 -0.71(-2.45%)
Jan 16, 2015 27.79 29.04 27.53 28.96 515,675 +1.07(+3.82%)
Jan 15, 2015 28.29 28.34 27.36 27.89 603,972 -0.09(-0.30%)
Jan 14, 2015 28.08 28.74 27.34 27.98 846,460 -0.50(-1.76%)
Jan 13, 2015 29.35 29.79 28.18 28.48 600,526 -0.62(-2.13%)
Jan 12, 2015 29.98 29.98 28.30 29.10 505,199 -1.01(-3.35%)
Jan 09, 2015 30.92 31.29 30.11 30.11 371,261 -0.85(-2.75%)
Jan 08, 2015 31.08 31.61 30.19 30.96 457,071 -0.03(-0.10%)
Jan 07, 2015 30.82 31.73 30.35 30.99 487,750 +0.46(+1.51%)
Jan 06, 2015 31.88 32.16 29.95 30.53 638,993 -1.39(-4.35%)
Jan 05, 2015 33.80 34.07 31.77 31.92 485,747 -2.35(-6.86%)
Jan 02, 2015 34.22 34.66 33.19 34.27 311,804 +0.07(+0.20%)
Dec 31, 2014 34.80 34.20 34.20 34.20 462,800 -0.60(-1.72%)
Dec 30, 2014 35.06 35.48 34.72 34.80 273,111 -0.47(-1.33%)
Dec 29, 2014 34.80 36.00 34.70 35.27 361,186 +0.49(+1.39%)
Dec 26, 2014 34.76 35.07 34.26 34.78 303,585 +0.17(+0.51%)
Dec 24, 2014 34.34 34.61 34.61 34.61 301,700 +0.14(+0.41%)
Dec 23, 2014 34.09 35.61 33.90 34.47 573,840 +0.66(+1.94%)
Dec 22, 2014 34.85 35.25 32.93 33.81 576,487 -1.11(-3.16%)
Dec 19, 2014 33.05 35.13 32.86 34.92 710,998 +1.83(+5.53%)
Dec 18, 2014 34.65 35.32 32.35 33.09 601,143 -1.22(-3.56%)
Dec 17, 2014 32.00 34.35 31.85 34.31 585,409 +2.39(+7.49%)
Dec 16, 2014 31.41 33.11 30.61 31.92 987,422 +0.34(+1.08%)
Dec 15, 2014 32.52 32.85 31.52 31.58 651,474 -0.94(-2.89%)
Dec 12, 2014 34.50 34.99 31.83 32.52 752,915 -2.45(-7.01%)
Dec 11, 2014 34.77 36.09 34.00 34.97 691,877 +0.32(+0.92%)
Dec 10, 2014 35.55 35.77 34.33 34.65 570,843 -1.09(-3.05%)
Dec 09, 2014 35.07 35.84 34.10 35.74 887,414 +0.08(+0.21%)
Dec 08, 2014 37.02 37.27 35.00 35.66 611,021 -1.55(-4.18%)
Dec 05, 2014 37.30 38.03 37.11 37.22 314,616 -0.02(-0.05%)
Dec 04, 2014 38.12 38.19 37.11 37.24 242,162 -1.10(-2.87%)
Dec 03, 2014 37.36 39.34 37.01 38.34 713,504 +1.12(+3.01%)
Dec 02, 2014 37.87 38.43 37.03 37.22 738,301 -0.91(-2.39%)
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.