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 (%)
May 31, 2018 64.68 65.30 64.17 64.43 277,466 -0.41(-0.63%)
May 30, 2018 63.73 64.89 62.71 64.84 273,239 +1.33(+2.09%)
May 29, 2018 62.64 63.68 62.55 63.51 164,764 +0.39(+0.62%)
May 25, 2018 63.12 63.12 63.12 0 -0.52(-0.82%)
May 24, 2018 63.75 64.45 63.35 63.64 170,601 -0.42(-0.66%)
May 23, 2018 64.76 65.06 63.82 64.06 332,096 -1.22(-1.87%)
May 22, 2018 65.81 66.20 65.06 65.28 316,346 -0.07(-0.11%)
May 21, 2018 64.75 65.42 64.01 65.35 313,394 +1.10(+1.71%)
May 18, 2018 63.00 64.67 62.99 64.25 436,771 +1.27(+2.02%)
May 17, 2018 62.38 63.69 62.11 62.98 469,415 +0.73(+1.17%)
May 16, 2018 61.81 63.00 61.25 62.25 367,210 +0.75(+1.22%)
May 15, 2018 61.26 61.68 60.99 61.50 196,952 -0.10(-0.16%)
May 14, 2018 61.32 61.66 60.95 61.60 155,292 +0.67(+1.10%)
May 11, 2018 61.96 62.09 60.32 60.93 115,510 -0.83(-1.34%)
May 10, 2018 61.68 62.29 61.23 61.76 150,009 +0.17(+0.28%)
May 09, 2018 61.58 61.80 60.95 61.59 126,792 +0.37(+0.60%)
May 08, 2018 59.05 61.25 58.89 61.22 192,167 +2.17(+3.67%)
May 07, 2018 59.23 60.00 58.98 59.05 125,613 -0.03(-0.05%)
May 04, 2018 58.21 59.37 58.12 59.08 169,625 +0.66(+1.13%)
May 03, 2018 58.32 58.74 57.74 58.42 126,228 -0.08(-0.14%)
May 02, 2018 57.58 58.87 57.07 58.50 187,239 +0.93(+1.62%)
May 01, 2018 56.70 57.72 56.14 57.57 255,006 +0.83(+1.46%)
Apr 30, 2018 57.88 58.51 56.74 56.74 206,077 -1.07(-1.85%)
Apr 27, 2018 58.61 58.74 57.54 57.81 119,121 -0.83(-1.42%)
Apr 26, 2018 58.13 59.13 57.14 58.64 261,003 +0.61(+1.05%)
Apr 25, 2018 58.04 58.60 57.22 58.03 240,692 +0.13(+0.22%)
Apr 24, 2018 59.59 61.09 56.83 57.90 586,634 -1.24(-2.10%)
Apr 23, 2018 62.18 62.81 59.02 59.14 375,580 -2.80(-4.52%)
Apr 20, 2018 61.19 63.23 60.98 61.94 532,815 +0.76(+1.24%)
Apr 19, 2018 60.39 61.90 58.80 61.18 533,526 +0.70(+1.16%)
Apr 18, 2018 60.98 61.19 60.28 60.48 553,613 -0.23(-0.38%)
Apr 17, 2018 60.66 61.17 59.29 60.71 154,359 +0.46(+0.76%)
Apr 16, 2018 60.29 60.70 59.52 60.25 191,407 +0.58(+0.97%)
Apr 13, 2018 59.97 60.34 59.04 59.67 221,296 +0.09(+0.15%)
Apr 12, 2018 60.01 60.10 58.50 59.58 309,132 -0.16(-0.27%)
Apr 11, 2018 59.38 60.13 59.20 59.74 369,225 +0.06(+0.10%)
Apr 10, 2018 59.80 61.59 59.24 59.68 894,789 +0.71(+1.20%)
Apr 09, 2018 60.21 60.86 58.91 58.97 281,882 -0.58(-0.97%)
Apr 06, 2018 61.10 61.86 59.03 59.55 270,910 -2.29(-3.70%)
Apr 05, 2018 60.18 61.98 60.00 61.84 394,853 +2.03(+3.39%)
Apr 04, 2018 57.86 59.98 57.86 59.81 161,816 +0.62(+1.05%)
Apr 03, 2018 57.98 60.48 57.55 59.19 178,649 +1.75(+3.05%)
Apr 02, 2018 58.81 58.87 56.98 57.44 312,879 -1.59(-2.69%)
Mar 29, 2018 59.03 59.03 59.03 0 +0.94(+1.62%)
Mar 28, 2018 58.61 58.76 57.75 58.09 214,481 -0.39(-0.67%)
Mar 27, 2018 59.43 59.87 58.15 58.48 231,144 -0.96(-1.62%)
Mar 26, 2018 58.72 59.55 57.92 59.44 398,867 +1.68(+2.91%)
Mar 23, 2018 59.74 59.89 57.72 57.76 266,592 -1.64(-2.76%)
Mar 22, 2018 60.40 60.81 59.39 59.40 185,623 -1.46(-2.40%)
Mar 21, 2018 60.42 61.60 59.89 60.86 275,742 +0.60(+1.00%)
Mar 20, 2018 59.50 60.36 59.07 60.26 212,438 +0.97(+1.64%)
Mar 19, 2018 59.75 60.39 58.15 59.29 306,967 -0.58(-0.97%)
Mar 16, 2018 59.55 60.68 59.31 59.87 519,916 +0.27(+0.45%)
Mar 15, 2018 60.08 60.19 59.18 59.60 251,693 -0.33(-0.55%)
Mar 14, 2018 61.10 61.50 59.80 59.93 271,676 -0.80(-1.32%)
Mar 13, 2018 61.55 61.75 60.52 60.73 317,938 -0.57(-0.93%)
Mar 12, 2018 60.60 61.43 58.67 61.30 280,725 +0.68(+1.12%)
Mar 09, 2018 60.22 60.67 59.44 60.62 254,417 +0.74(+1.24%)
Mar 08, 2018 58.06 60.25 57.67 59.88 475,002 +1.89(+3.26%)
Mar 07, 2018 56.20 58.06 56.20 57.99 301,608 +1.26(+2.22%)
Mar 06, 2018 55.12 57.11 54.98 56.73 344,305 +1.69(+3.07%)
Mar 05, 2018 53.35 55.12 53.28 55.04 349,406 +1.46(+2.72%)
Mar 02, 2018 55.34 55.34 53.56 53.58 348,670 -2.34(-4.18%)
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.