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 (%)
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%)
Aug 01, 2016 29.93 30.15 29.05 29.24 586,534 -0.78(-2.60%)
Jul 29, 2016 29.44 31.41 29.44 30.02 1,172,502 +0.76(+2.60%)
Jul 28, 2016 29.01 29.86 28.07 29.26 1,620,882 +2.57(+9.63%)
Jul 27, 2016 26.20 26.74 25.91 26.69 350,864 +0.66(+2.54%)
Jul 26, 2016 25.25 26.17 24.36 26.03 405,538 +0.81(+3.21%)
Jul 25, 2016 25.22 25.41 24.81 25.22 196,925 -0.09(-0.36%)
Jul 22, 2016 25.39 25.42 24.99 25.31 202,281 -0.16(-0.63%)
Jul 21, 2016 25.58 25.85 25.36 25.47 128,154 -0.11(-0.43%)
Jul 20, 2016 25.29 25.59 24.99 25.58 164,596 +0.20(+0.79%)
Jul 19, 2016 25.37 25.62 25.20 25.38 131,097 -0.20(-0.78%)
Jul 18, 2016 25.48 25.77 25.13 25.58 133,843 -0.04(-0.16%)
Jul 15, 2016 25.68 25.71 25.28 25.62 234,221 +0.10(+0.39%)
Jul 14, 2016 26.17 26.41 25.38 25.52 330,190 -0.30(-1.16%)
Jul 13, 2016 26.41 26.57 25.54 25.82 398,186 -0.35(-1.34%)
Jul 12, 2016 25.69 26.32 25.62 26.17 273,347 +0.94(+3.73%)
Jul 11, 2016 25.05 25.74 25.04 25.23 279,044 +0.48(+1.94%)
Jul 08, 2016 23.95 24.88 23.61 24.75 240,119 +1.14(+4.83%)
Jul 07, 2016 23.41 24.07 23.41 23.61 181,544 +0.18(+0.77%)
Jul 05, 2016 24.51 24.69 23.23 23.43 270,744 -1.47(-5.90%)
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.