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 31, 2015 23.94 25.67 23.94 25.56 491,256 +1.20(+4.93%)
Aug 28, 2015 23.07 24.92 23.07 24.36 660,303 +1.10(+4.73%)
Aug 27, 2015 22.20 23.49 21.86 23.26 462,897 +1.30(+5.92%)
Aug 26, 2015 22.01 22.10 21.60 21.96 291,396 +0.40(+1.86%)
Aug 25, 2015 22.70 22.96 21.48 21.56 483,338 -0.28(-1.28%)
Aug 24, 2015 20.88 23.16 20.88 21.84 533,190 -0.56(-2.50%)
Aug 21, 2015 22.10 22.82 22.09 22.40 504,185 -0.19(-0.84%)
Aug 20, 2015 23.79 23.74 22.54 22.59 402,076 -1.15(-4.84%)
Aug 19, 2015 24.32 24.35 23.60 23.74 348,810 -0.80(-3.26%)
Aug 18, 2015 25.07 25.25 24.19 24.54 303,852 -0.52(-2.08%)
Aug 17, 2015 24.75 25.20 24.75 25.06 386,362 +0.34(+1.38%)
Aug 14, 2015 24.71 25.46 24.66 24.72 454,864 -0.09(-0.36%)
Aug 13, 2015 25.42 25.50 24.71 24.81 372,647 -0.70(-2.74%)
Aug 12, 2015 25.46 25.90 24.94 25.51 425,126 -0.36(-1.39%)
Aug 11, 2015 26.55 26.94 25.52 25.87 339,299 -1.07(-3.97%)
Aug 10, 2015 26.59 27.05 26.24 26.94 637,473 +0.62(+2.36%)
Aug 07, 2015 26.66 27.46 26.14 26.32 725,612 -0.36(-1.35%)
Aug 06, 2015 25.31 26.78 25.06 26.68 635,149 +1.31(+5.16%)
Aug 05, 2015 25.77 26.27 25.24 25.37 544,146 -0.29(-1.13%)
Aug 04, 2015 26.14 26.52 25.45 25.66 569,879 -0.20(-0.77%)
Aug 03, 2015 27.06 27.49 25.73 25.86 746,801 -1.44(-5.27%)
Jul 31, 2015 27.89 28.01 26.84 27.30 765,899 -0.72(-2.57%)
Jul 30, 2015 30.00 30.01 27.10 28.02 2,066,383 -3.33(-10.62%)
Jul 29, 2015 30.20 31.88 30.20 31.35 723,677 +1.09(+3.60%)
Jul 28, 2015 30.16 30.49 29.52 30.26 462,922 +0.30(+1.00%)
Jul 27, 2015 29.70 30.28 28.77 29.96 471,483 -0.19(-0.63%)
Jul 24, 2015 31.20 31.79 30.06 30.15 340,310 -1.10(-3.52%)
Jul 23, 2015 31.35 32.12 30.84 31.25 355,759 -0.10(-0.32%)
Jul 22, 2015 31.94 32.37 31.23 31.35 260,298 -0.95(-2.94%)
Jul 21, 2015 32.03 32.76 31.75 32.30 366,371 +0.34(+1.06%)
Jul 20, 2015 32.98 33.14 31.77 31.96 508,309 -1.08(-3.27%)
Jul 17, 2015 33.35 33.68 32.85 33.04 377,784 -0.28(-0.84%)
Jul 16, 2015 33.37 34.82 32.94 33.32 517,567 +0.11(+0.33%)
Jul 15, 2015 34.24 34.70 33.07 33.21 453,964 -1.28(-3.71%)
Jul 14, 2015 34.36 35.25 34.10 34.49 426,734 +0.19(+0.55%)
Jul 13, 2015 33.59 34.79 33.04 34.30 351,710 +0.73(+2.17%)
Jul 10, 2015 35.45 35.59 33.55 33.57 517,931 -1.41(-4.03%)
Jul 09, 2015 35.29 35.81 34.65 34.98 603,584 +0.26(+0.75%)
Jul 08, 2015 35.25 35.92 34.27 34.72 808,682 -0.89(-2.50%)
Jul 07, 2015 35.10 35.63 33.87 35.61 780,136 +0.34(+0.96%)
Jul 06, 2015 36.16 37.08 35.26 35.27 3,446,078 -1.52(-4.13%)
Jul 02, 2015 35.94 36.79 36.79 36.79 1,819,100 +2.77(+8.14%)
Jul 01, 2015 36.00 36.00 33.56 34.02 575,387 -1.73(-4.84%)
Jun 30, 2015 35.59 35.99 34.97 35.75 412,603 +0.74(+2.11%)
Jun 29, 2015 36.41 36.67 34.91 35.01 732,044 -2.00(-5.40%)
Jun 26, 2015 36.57 38.02 36.23 37.01 1,727,432 +1.69(+4.78%)
Jun 25, 2015 35.29 35.83 34.95 35.32 610,367 +0.06(+0.17%)
Jun 24, 2015 34.23 35.33 34.04 35.26 497,379 +0.99(+2.89%)
Jun 23, 2015 34.44 34.61 33.85 34.27 359,040 -0.19(-0.55%)
Jun 22, 2015 34.79 34.87 34.30 34.46 287,026 -0.30(-0.86%)
Jun 19, 2015 34.14 34.95 34.14 34.76 488,323 +0.52(+1.52%)
Jun 18, 2015 34.81 34.97 34.11 34.24 344,923 -0.42(-1.21%)
Jun 17, 2015 34.83 35.50 34.31 34.66 365,868 -0.16(-0.46%)
Jun 16, 2015 34.59 35.16 34.39 34.82 336,010 +0.00(+0.00%)
Jun 15, 2015 35.42 35.58 34.30 34.82 503,725 -0.95(-2.66%)
Jun 12, 2015 34.44 36.05 34.24 35.77 877,983 +1.23(+3.56%)
Jun 11, 2015 33.23 34.81 33.23 34.54 874,084 +1.09(+3.26%)
Jun 10, 2015 32.83 33.65 32.83 33.45 460,511 +1.05(+3.24%)
Jun 09, 2015 32.45 32.97 32.34 32.40 219,322 +0.08(+0.25%)
Jun 08, 2015 32.31 33.15 32.23 32.32 268,935 +0.00(+0.00%)
Jun 05, 2015 32.16 32.58 31.80 32.32 323,717 +0.15(+0.47%)
Jun 04, 2015 32.63 33.04 32.02 32.17 501,697 -0.73(-2.22%)
Jun 03, 2015 33.35 33.61 32.70 32.90 496,454 -0.34(-1.02%)
Jun 02, 2015 32.80 34.14 32.80 33.24 349,568 +0.32(+0.97%)
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.