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, 2019 63.37 64.17 62.19 62.36 412,459 -1.05(-1.66%)
Sep 27, 2019 64.83 65.08 62.70 63.41 321,500 -0.59(-0.92%)
Sep 26, 2019 64.84 64.96 63.98 64.00 285,947 -1.09(-1.67%)
Sep 25, 2019 64.82 65.61 64.07 65.09 319,160 -0.05(-0.08%)
Sep 24, 2019 65.64 66.49 64.67 65.14 386,990 -0.62(-0.94%)
Sep 23, 2019 66.25 66.68 64.90 65.76 481,561 +0.00(+0.00%)
Sep 20, 2019 65.48 67.68 64.72 65.76 648,100 +0.15(+0.23%)
Sep 19, 2019 67.33 67.67 65.50 65.61 368,124 -1.41(-2.10%)
Sep 18, 2019 67.93 67.93 66.34 67.02 335,617 -1.14(-1.67%)
Sep 17, 2019 68.37 68.98 66.95 68.16 303,374 -0.28(-0.41%)
Sep 16, 2019 69.73 70.61 68.00 68.44 544,824 -1.73(-2.47%)
Sep 13, 2019 69.49 71.04 68.20 70.17 393,000 +1.39(+2.02%)
Sep 12, 2019 67.76 69.20 66.73 68.78 416,553 +0.96(+1.42%)
Sep 11, 2019 66.69 67.86 65.58 67.82 629,040 +1.62(+2.45%)
Sep 10, 2019 64.57 66.99 64.02 66.20 343,543 +1.33(+2.05%)
Sep 09, 2019 62.50 64.88 62.33 64.87 275,123 +2.55(+4.09%)
Sep 06, 2019 62.12 63.49 61.65 62.32 214,800 +0.06(+0.10%)
Sep 05, 2019 62.08 64.01 62.08 62.26 317,319 +0.90(+1.47%)
Sep 04, 2019 62.19 62.66 61.22 61.36 205,834 +0.29(+0.47%)
Sep 03, 2019 62.18 62.43 60.31 61.07 288,726 -1.77(-2.82%)
Aug 30, 2019 65.81 65.90 62.48 62.84 413,800 -1.94(-2.99%)
Aug 29, 2019 64.17 65.38 64.17 64.78 249,601 +1.55(+2.45%)
Aug 28, 2019 62.47 63.34 62.13 63.23 317,761 +0.47(+0.75%)
Aug 27, 2019 63.56 65.10 62.64 62.76 304,217 -0.30(-0.48%)
Aug 26, 2019 63.71 63.71 62.25 63.06 224,565 +0.59(+0.94%)
Aug 23, 2019 63.24 64.97 62.28 62.47 651,500 -1.69(-2.63%)
Aug 22, 2019 63.11 65.55 63.05 64.16 718,494 +1.09(+1.73%)
Aug 21, 2019 63.34 64.18 62.67 63.07 418,907 +0.73(+1.17%)
Aug 20, 2019 63.00 63.10 61.73 62.34 212,827 -0.96(-1.52%)
Aug 19, 2019 62.62 63.78 61.87 63.30 414,226 +1.88(+3.06%)
Aug 16, 2019 59.68 61.69 59.30 61.42 349,300 +2.73(+4.65%)
Aug 15, 2019 59.16 59.92 58.24 58.69 466,965 -0.40(-0.68%)
Aug 14, 2019 60.62 60.92 58.39 59.09 263,590 -3.19(-5.12%)
Aug 13, 2019 60.70 62.45 58.53 62.28 743,185 +3.61(+6.15%)
Aug 12, 2019 61.00 61.28 58.06 58.67 650,091 -3.20(-5.17%)
Aug 09, 2019 63.59 64.05 61.72 61.87 251,800 -2.17(-3.39%)
Aug 08, 2019 63.29 64.16 62.47 64.04 346,537 +1.06(+1.68%)
Aug 07, 2019 64.31 66.38 62.29 62.98 614,425 -2.72(-4.14%)
Aug 06, 2019 65.49 66.63 65.17 65.70 253,140 +0.55(+0.84%)
Aug 05, 2019 68.80 69.99 64.07 65.15 661,951 -4.84(-6.92%)
Aug 02, 2019 73.48 73.48 68.80 69.99 615,400 -3.87(-5.24%)
Aug 01, 2019 75.41 77.40 73.47 73.86 359,758 -1.67(-2.21%)
Jul 31, 2019 76.31 76.92 74.56 75.53 385,399 -0.90(-1.18%)
Jul 30, 2019 74.31 76.46 74.12 76.43 279,786 +1.38(+1.84%)
Jul 29, 2019 75.31 75.69 73.89 75.05 281,398 -0.37(-0.49%)
Jul 26, 2019 75.13 76.06 74.67 75.42 288,800 +0.46(+0.61%)
Jul 25, 2019 76.93 77.11 74.58 74.96 407,647 -2.31(-2.99%)
Jul 24, 2019 75.38 77.39 74.31 77.27 533,858 +1.10(+1.44%)
Jul 23, 2019 75.77 77.27 75.45 76.17 477,899 +1.78(+2.39%)
Jul 22, 2019 76.70 78.80 72.56 74.39 1,015,962 -2.31(-3.01%)
Jul 19, 2019 73.83 78.09 73.83 76.70 1,053,000 +2.85(+3.86%)
Jul 18, 2019 73.71 74.57 70.38 73.85 846,054 +4.26(+6.12%)
Jul 17, 2019 72.71 72.71 69.46 69.59 918,549 -3.37(-4.62%)
Jul 16, 2019 72.89 74.59 72.89 72.96 358,324 -0.18(-0.25%)
Jul 15, 2019 74.89 74.99 72.82 73.14 483,751 -0.87(-1.18%)
Jul 12, 2019 72.42 74.30 72.01 74.01 322,100 +1.60(+2.21%)
Jul 11, 2019 72.00 73.18 71.72 72.41 572,583 +0.35(+0.49%)
Jul 10, 2019 72.88 73.43 71.42 72.06 422,058 -0.44(-0.61%)
Jul 09, 2019 72.53 73.66 71.76 72.50 332,163 -0.45(-0.62%)
Jul 08, 2019 73.40 73.96 72.10 72.95 399,663 -0.58(-0.79%)
Jul 05, 2019 73.14 73.91 72.65 73.53 259,500 -0.29(-0.39%)
Jul 03, 2019 74.30 74.77 73.57 73.82 158,700 -0.45(-0.61%)
Jul 02, 2019 75.58 76.04 73.75 74.27 322,548 -1.37(-1.81%)
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.