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 (%)
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%)
Jul 01, 2019 77.48 78.17 74.60 75.64 545,324 -1.24(-1.61%)
Jun 28, 2019 74.82 77.00 73.80 76.88 2,022,400 +2.12(+2.84%)
Jun 27, 2019 73.26 75.17 72.19 74.76 702,180 +2.85(+3.96%)
Jun 26, 2019 71.68 72.39 70.57 71.91 294,649 +0.78(+1.10%)
Jun 25, 2019 70.42 71.93 69.83 71.13 361,327 +0.72(+1.02%)
Jun 24, 2019 70.44 71.50 69.90 70.41 516,552 +0.24(+0.34%)
Jun 21, 2019 71.92 72.56 70.09 70.17 614,800 -2.27(-3.13%)
Jun 20, 2019 72.20 72.53 71.01 72.44 675,507 +1.42(+2.00%)
Jun 19, 2019 74.95 75.26 70.53 71.02 1,169,428 -4.07(-5.42%)
Jun 18, 2019 75.98 76.87 74.89 75.09 349,376 +0.06(+0.08%)
Jun 17, 2019 76.13 76.13 74.42 75.03 376,825 -0.27(-0.36%)
Jun 14, 2019 76.40 76.53 75.14 75.30 1,031,100 -1.68(-2.18%)
Jun 13, 2019 74.52 77.12 74.29 76.98 997,928 +2.04(+2.72%)
Jun 12, 2019 75.54 77.20 73.50 74.94 2,331,777 +0.04(+0.05%)
Jun 11, 2019 78.40 78.90 74.27 74.90 855,421 -5.39(-6.71%)
Jun 10, 2019 81.36 82.49 80.21 80.29 278,129 -0.64(-0.79%)
Jun 07, 2019 80.36 81.53 79.50 80.93 392,900 +1.26(+1.58%)
Jun 06, 2019 78.25 80.40 78.25 79.67 412,886 +1.48(+1.89%)
Jun 05, 2019 79.09 79.34 77.64 78.19 257,787 -0.81(-1.03%)
Jun 04, 2019 78.31 79.45 77.07 79.00 411,519 +1.54(+1.99%)
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.