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 30, 2016 36.02 36.02 36.02 0 -0.42(-1.15%)
Dec 29, 2016 36.52 37.17 36.06 36.44 195,360 -0.10(-0.27%)
Dec 28, 2016 37.59 37.61 36.39 36.54 142,726 -0.88(-2.35%)
Dec 27, 2016 37.13 37.80 37.13 37.42 187,424 +0.33(+0.89%)
Dec 23, 2016 37.09 37.09 37.09 0 +0.02(+0.05%)
Dec 22, 2016 37.67 37.86 37.02 37.07 237,619 -0.69(-1.83%)
Dec 21, 2016 38.89 39.39 37.50 37.76 323,567 -1.17(-3.01%)
Dec 20, 2016 38.41 39.30 38.35 38.93 204,692 +0.94(+2.47%)
Dec 19, 2016 37.91 38.70 37.78 37.99 397,853 +0.20(+0.53%)
Dec 16, 2016 38.29 38.84 37.61 37.79 1,110,503 -0.46(-1.20%)
Dec 15, 2016 37.39 38.57 36.98 38.25 257,890 +0.87(+2.33%)
Dec 14, 2016 38.01 38.44 37.33 37.38 282,897 -0.76(-1.99%)
Dec 13, 2016 39.50 39.54 37.37 38.14 438,836 -2.02(-5.03%)
Dec 12, 2016 39.99 40.74 39.71 40.16 286,115 +0.40(+1.01%)
Dec 09, 2016 40.12 40.37 39.41 39.76 200,592 -0.25(-0.62%)
Dec 08, 2016 39.37 40.08 38.64 40.01 223,496 +0.77(+1.96%)
Dec 07, 2016 38.20 39.37 38.03 39.24 274,982 +1.06(+2.78%)
Dec 06, 2016 36.98 38.32 36.31 38.18 324,625 +1.23(+3.33%)
Dec 05, 2016 36.50 37.00 36.15 36.95 232,244 +0.89(+2.47%)
Dec 02, 2016 36.08 36.37 35.75 36.06 225,103 -0.14(-0.39%)
Dec 01, 2016 35.79 36.51 35.54 36.20 333,007 +0.65(+1.83%)
Nov 30, 2016 34.69 35.60 34.69 35.55 297,878 +1.22(+3.55%)
Nov 29, 2016 34.25 34.57 33.98 34.33 234,143 -0.23(-0.67%)
Nov 28, 2016 34.88 35.11 34.41 34.56 218,471 -0.27(-0.78%)
Nov 25, 2016 35.31 35.42 34.56 34.83 99,895 -0.72(-2.03%)
Nov 23, 2016 35.55 35.55 35.55 0 +0.84(+2.42%)
Nov 22, 2016 34.63 34.75 33.85 34.71 246,891 +0.28(+0.81%)
Nov 21, 2016 34.59 34.86 34.16 34.43 285,504 +0.19(+0.55%)
Nov 18, 2016 34.08 34.48 33.68 34.24 330,031 +0.16(+0.47%)
Nov 17, 2016 35.13 35.31 33.96 34.08 385,369 -0.79(-2.27%)
Nov 16, 2016 33.77 35.10 33.55 34.87 386,747 +0.86(+2.53%)
Nov 15, 2016 33.15 34.10 33.00 34.01 290,081 +1.01(+3.06%)
Nov 14, 2016 32.58 33.80 32.58 33.00 703,344 +0.74(+2.29%)
Nov 11, 2016 31.31 32.58 31.25 32.26 485,276 +0.96(+3.07%)
Nov 10, 2016 31.11 31.77 30.52 31.30 325,734 +0.54(+1.76%)
Nov 09, 2016 29.29 31.00 29.12 30.76 400,594 +1.30(+4.41%)
Nov 08, 2016 29.14 29.73 29.01 29.46 284,673 +0.20(+0.68%)
Nov 07, 2016 29.53 30.04 28.77 29.26 496,714 +0.28(+0.97%)
Nov 04, 2016 28.61 29.22 28.15 28.98 520,860 +0.46(+1.61%)
Nov 03, 2016 27.95 28.57 27.88 28.52 354,099 +0.64(+2.30%)
Nov 02, 2016 27.73 28.50 27.47 27.88 582,559 -0.01(-0.04%)
Nov 01, 2016 27.96 28.34 27.56 27.89 630,547 +0.15(+0.54%)
Oct 31, 2016 28.20 28.52 27.01 27.74 955,101 -1.43(-4.90%)
Oct 28, 2016 30.00 30.77 29.05 29.17 815,457 -1.65(-5.35%)
Oct 27, 2016 31.40 33.35 29.95 30.82 812,046 -0.06(-0.19%)
Oct 26, 2016 30.65 31.29 30.50 30.88 527,538 -0.12(-0.39%)
Oct 25, 2016 31.45 31.64 30.81 31.00 320,440 -0.66(-2.08%)
Oct 24, 2016 32.06 32.58 31.56 31.66 222,453 -0.35(-1.09%)
Oct 21, 2016 31.88 32.31 31.51 32.01 228,776 -0.17(-0.53%)
Oct 20, 2016 32.40 32.74 32.10 32.18 191,488 -0.56(-1.71%)
Oct 19, 2016 33.02 33.10 31.25 32.74 273,954 -0.05(-0.15%)
Oct 18, 2016 32.77 33.00 32.30 32.79 175,670 +0.53(+1.64%)
Oct 17, 2016 32.27 32.58 32.18 32.26 172,259 -0.02(-0.06%)
Oct 14, 2016 32.87 33.22 32.24 32.28 154,351 -0.29(-0.89%)
Oct 13, 2016 32.83 33.13 32.34 32.57 164,778 -0.62(-1.87%)
Oct 12, 2016 32.82 33.47 32.79 33.19 179,829 +0.24(+0.73%)
Oct 11, 2016 33.90 33.90 32.56 32.95 346,182 -0.25(-0.75%)
Oct 10, 2016 33.63 33.92 33.14 33.20 90,707 +0.00(+0.00%)
Oct 07, 2016 33.69 33.92 33.06 33.20 234,864 -0.54(-1.60%)
Oct 06, 2016 33.80 33.90 33.43 33.74 392,722 -0.09(-0.27%)
Oct 05, 2016 32.88 34.06 32.65 33.83 299,148 +1.30(+4.00%)
Oct 04, 2016 32.47 32.55 32.19 32.53 266,166 +0.04(+0.12%)
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.