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 28, 2019 87.54 88.71 86.40 88.28 362,335 +0.67(+0.76%)
Feb 27, 2019 87.42 87.99 86.49 87.61 250,538 +0.20(+0.23%)
Feb 26, 2019 87.16 88.32 86.78 87.41 232,775 -0.19(-0.22%)
Feb 25, 2019 88.95 89.10 86.89 87.60 371,275 -0.39(-0.44%)
Feb 22, 2019 86.68 88.54 85.95 87.99 382,300 +2.05(+2.39%)
Feb 21, 2019 84.79 86.47 84.47 85.94 750,572 +0.74(+0.87%)
Feb 20, 2019 84.76 86.02 83.86 85.20 476,575 +0.58(+0.69%)
Feb 19, 2019 87.47 88.77 84.49 84.62 622,124 -3.54(-4.02%)
Feb 15, 2019 86.14 88.68 83.33 88.16 774,500 +2.32(+2.70%)
Feb 14, 2019 81.62 89.48 79.93 85.84 1,290,243 +3.39(+4.11%)
Feb 13, 2019 81.74 83.02 81.35 82.45 638,337 +0.97(+1.19%)
Feb 12, 2019 81.17 82.65 80.43 81.48 445,841 +1.33(+1.66%)
Feb 11, 2019 76.10 80.47 76.10 80.15 878,522 +3.95(+5.18%)
Feb 08, 2019 74.76 76.20 74.00 76.20 261,800 +1.18(+1.57%)
Feb 07, 2019 75.55 75.91 74.68 75.02 275,426 -1.25(-1.64%)
Feb 06, 2019 75.81 76.75 75.39 76.27 180,678 +0.24(+0.32%)
Feb 05, 2019 76.54 77.22 74.64 76.03 168,334 -0.71(-0.93%)
Feb 04, 2019 75.11 76.81 73.79 76.74 236,586 +1.63(+2.17%)
Feb 01, 2019 74.91 75.89 73.72 75.11 382,800 +0.41(+0.55%)
Jan 31, 2019 73.70 74.96 71.36 74.70 261,648 +0.92(+1.25%)
Jan 30, 2019 73.97 74.41 72.23 73.78 236,473 +1.30(+1.79%)
Jan 29, 2019 71.73 73.93 71.50 72.48 188,358 +1.08(+1.51%)
Jan 28, 2019 72.13 72.13 70.29 71.40 449,265 -1.25(-1.72%)
Jan 25, 2019 73.35 74.16 72.07 72.65 246,700 -0.12(-0.16%)
Jan 24, 2019 72.61 73.64 72.32 72.77 188,747 +0.15(+0.21%)
Jan 23, 2019 73.21 73.79 71.71 72.62 297,372 -0.35(-0.48%)
Jan 22, 2019 72.35 73.78 71.70 72.97 456,108 -0.29(-0.40%)
Jan 18, 2019 71.42 74.18 71.41 73.26 490,500 +2.23(+3.14%)
Jan 17, 2019 69.57 71.20 69.26 71.03 195,302 +1.00(+1.43%)
Jan 16, 2019 68.51 70.98 68.51 70.03 310,851 +1.46(+2.13%)
Jan 15, 2019 69.71 70.32 67.49 68.57 308,210 -1.13(-1.62%)
Jan 14, 2019 68.35 70.69 67.22 69.70 246,330 +0.61(+0.88%)
Jan 11, 2019 69.24 69.56 67.50 69.09 487,200 -0.85(-1.22%)
Jan 10, 2019 69.26 70.52 68.69 69.94 232,118 +0.32(+0.46%)
Jan 09, 2019 68.39 71.15 68.39 69.62 309,289 +1.75(+2.58%)
Jan 08, 2019 68.23 68.75 67.19 67.87 385,908 +0.61(+0.91%)
Jan 07, 2019 67.20 67.95 65.81 67.26 363,247 +0.40(+0.60%)
Jan 04, 2019 64.84 67.22 64.16 66.86 335,800 +3.22(+5.06%)
Jan 03, 2019 65.49 67.55 62.25 63.64 299,588 -2.31(-3.50%)
Jan 02, 2019 63.93 65.95 63.09 65.95 262,654 +0.92(+1.41%)
Dec 31, 2018 65.22 66.10 64.39 65.03 352,900 +0.16(+0.25%)
Dec 28, 2018 64.18 65.87 63.34 64.87 335,200 +0.70(+1.09%)
Dec 27, 2018 61.00 64.20 61.00 64.17 393,665 +1.49(+2.38%)
Dec 26, 2018 59.06 62.86 58.25 62.68 235,943 +4.08(+6.96%)
Dec 24, 2018 60.64 61.13 58.48 58.60 182,500 -2.76(-4.50%)
Dec 21, 2018 60.43 62.10 59.51 61.36 855,000 +1.46(+2.44%)
Dec 20, 2018 58.62 60.37 58.25 59.90 522,753 +1.24(+2.11%)
Dec 19, 2018 60.62 61.80 57.88 58.66 316,058 -1.75(-2.90%)
Dec 18, 2018 59.54 61.16 58.96 60.41 239,461 +1.17(+1.98%)
Dec 17, 2018 60.86 62.43 58.73 59.24 341,484 -2.02(-3.30%)
Dec 14, 2018 60.05 62.71 59.87 61.26 426,500 +0.30(+0.49%)
Dec 13, 2018 62.26 63.83 60.94 60.96 487,337 -0.94(-1.52%)
Dec 12, 2018 62.23 63.93 61.28 61.90 400,722 +0.83(+1.36%)
Dec 11, 2018 61.76 62.48 60.23 61.07 197,310 +0.55(+0.91%)
Dec 10, 2018 60.24 61.05 59.23 60.52 365,299 +0.25(+0.41%)
Dec 07, 2018 61.33 61.70 59.23 60.27 293,300 -0.62(-1.02%)
Dec 06, 2018 61.32 62.05 59.74 60.89 379,115 -1.80(-2.87%)
Dec 04, 2018 67.89 68.98 62.47 62.69 375,500 -5.16(-7.61%)
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.