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 (%)
Dec 31, 2019 67.63 67.89 67.29 67.49 423,900 -0.20(-0.30%)
Dec 30, 2019 68.41 68.66 67.14 67.69 509,158 -0.64(-0.94%)
Dec 27, 2019 68.07 68.54 67.68 68.33 460,900 +0.56(+0.83%)
Dec 26, 2019 66.71 67.80 66.61 67.77 246,223 +0.95(+1.42%)
Dec 24, 2019 66.00 66.95 65.71 66.82 195,200 +0.89(+1.35%)
Dec 23, 2019 64.88 65.94 64.13 65.93 463,672 +1.48(+2.30%)
Dec 20, 2019 64.55 64.85 63.24 64.45 848,900 +0.57(+0.89%)
Dec 19, 2019 62.29 63.91 61.73 63.88 609,915 +1.73(+2.78%)
Dec 18, 2019 62.12 62.43 60.98 62.15 661,711 +0.19(+0.31%)
Dec 17, 2019 59.89 61.96 59.65 61.96 574,094 +1.74(+2.89%)
Dec 16, 2019 59.62 60.64 59.50 60.22 469,354 +1.12(+1.90%)
Dec 13, 2019 58.91 59.65 58.12 59.10 639,900 +0.19(+0.32%)
Dec 12, 2019 57.02 59.21 57.02 58.91 487,617 +1.73(+3.03%)
Dec 11, 2019 56.09 57.24 55.76 57.18 364,354 +1.33(+2.38%)
Dec 10, 2019 55.98 56.48 55.44 55.85 470,809 -0.14(-0.25%)
Dec 09, 2019 55.25 56.05 54.88 55.99 528,215 +0.60(+1.08%)
Dec 06, 2019 54.07 55.97 53.95 55.39 325,600 +2.37(+4.47%)
Dec 05, 2019 52.50 53.85 52.49 53.02 368,519 +0.63(+1.20%)
Dec 04, 2019 53.08 54.10 52.32 52.39 262,098 -0.40(-0.76%)
Dec 03, 2019 52.87 53.56 52.61 52.79 264,315 -1.02(-1.90%)
Dec 02, 2019 55.20 55.47 53.69 53.81 326,767 -1.39(-2.52%)
Nov 29, 2019 55.23 55.61 54.09 55.20 130,300 -0.41(-0.74%)
Nov 27, 2019 55.62 56.75 55.10 55.61 247,900 +0.26(+0.47%)
Nov 26, 2019 54.55 55.60 54.00 55.35 506,937 +1.18(+2.18%)
Nov 25, 2019 53.04 54.60 52.90 54.17 287,686 +1.18(+2.23%)
Nov 22, 2019 53.42 53.64 52.90 52.99 210,300 -0.12(-0.23%)
Nov 21, 2019 53.02 53.37 52.40 53.11 391,971 +0.12(+0.23%)
Nov 20, 2019 53.20 53.84 52.52 52.99 527,307 -0.51(-0.95%)
Nov 19, 2019 54.96 56.48 53.48 53.50 450,473 -1.29(-2.35%)
Nov 18, 2019 56.50 56.76 54.76 54.79 397,621 -1.97(-3.47%)
Nov 15, 2019 54.71 57.36 54.70 56.76 316,600 +2.60(+4.80%)
Nov 14, 2019 55.27 55.65 54.08 54.16 490,750 -1.44(-2.59%)
Nov 13, 2019 56.51 56.55 54.01 55.60 472,040 -1.25(-2.20%)
Nov 12, 2019 57.07 57.67 56.65 56.85 214,020 -0.26(-0.46%)
Nov 11, 2019 57.54 57.89 56.87 57.11 182,541 -1.08(-1.86%)
Nov 08, 2019 57.97 58.48 57.57 58.19 256,300 -0.11(-0.19%)
Nov 07, 2019 58.69 59.60 58.01 58.30 223,940 +0.36(+0.62%)
Nov 06, 2019 59.00 59.15 56.80 57.94 388,529 -0.98(-1.65%)
Nov 05, 2019 59.61 60.73 58.84 58.91 331,541 -0.23(-0.40%)
Nov 04, 2019 59.97 60.62 59.02 59.15 300,751 -0.02(-0.03%)
Nov 01, 2019 59.06 59.96 58.85 59.17 320,400 +0.54(+0.92%)
Oct 31, 2019 59.05 59.43 57.20 58.63 467,844 -0.54(-0.91%)
Oct 30, 2019 60.63 60.63 58.41 59.17 301,125 -1.21(-2.00%)
Oct 29, 2019 60.77 61.28 59.79 60.38 381,028 -0.73(-1.19%)
Oct 28, 2019 61.57 61.91 60.51 61.11 255,510 +0.00(+0.00%)
Oct 25, 2019 59.08 61.39 59.08 61.11 406,300 +2.13(+3.61%)
Oct 24, 2019 58.99 59.84 58.45 58.98 318,485 +0.55(+0.94%)
Oct 23, 2019 59.61 59.61 58.38 58.43 400,083 -0.92(-1.55%)
Oct 22, 2019 56.88 60.02 56.64 59.35 397,189 +2.74(+4.84%)
Oct 21, 2019 57.51 59.03 56.13 56.61 1,011,839 -1.48(-2.55%)
Oct 18, 2019 59.15 59.86 57.51 58.09 911,600 -1.18(-1.99%)
Oct 17, 2019 54.50 60.96 54.12 59.27 1,299,971 +0.46(+0.78%)
Oct 16, 2019 59.27 60.87 58.42 58.81 577,033 -0.35(-0.59%)
Oct 15, 2019 58.83 60.59 58.77 59.16 499,346 -0.08(-0.14%)
Oct 14, 2019 57.65 59.49 57.16 59.24 239,012 +0.93(+1.59%)
Oct 11, 2019 58.03 59.35 57.69 58.31 432,600 +1.41(+2.48%)
Oct 10, 2019 57.20 57.87 56.50 56.90 389,442 -0.24(-0.42%)
Oct 09, 2019 56.78 57.47 55.83 57.14 350,485 +0.91(+1.62%)
Oct 08, 2019 56.83 56.83 55.62 56.23 343,654 -1.64(-2.83%)
Oct 07, 2019 58.84 58.97 57.79 57.87 267,484 -0.86(-1.46%)
Oct 04, 2019 58.05 58.83 57.84 58.73 310,300 +0.73(+1.26%)
Oct 03, 2019 58.63 58.98 56.83 58.00 541,781 -0.89(-1.51%)
Oct 02, 2019 59.50 59.54 57.51 58.89 448,787 -1.39(-2.31%)
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.