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 (%)
Apr 30, 2019 89.30 89.74 87.94 88.27 262,710 -0.95(-1.06%)
Apr 29, 2019 88.78 89.31 88.31 89.22 256,051 +0.91(+1.03%)
Apr 26, 2019 87.01 88.52 86.27 88.31 246,800 +1.09(+1.25%)
Apr 25, 2019 87.92 87.92 85.95 87.22 273,248 -1.13(-1.28%)
Apr 24, 2019 87.15 88.44 86.46 88.35 429,934 +1.12(+1.28%)
Apr 23, 2019 84.39 87.65 84.04 87.23 662,919 +2.80(+3.32%)
Apr 22, 2019 86.53 86.94 80.80 84.43 1,168,825 -2.73(-3.13%)
Apr 18, 2019 85.00 93.75 85.00 87.16 1,116,000 -0.87(-0.99%)
Apr 17, 2019 87.06 88.74 86.38 88.03 473,469 +1.10(+1.27%)
Apr 16, 2019 87.62 88.51 86.77 86.93 654,582 -0.14(-0.16%)
Apr 15, 2019 88.54 89.64 87.02 87.07 260,213 -1.35(-1.53%)
Apr 12, 2019 90.20 90.77 88.41 88.42 478,400 -0.88(-0.99%)
Apr 11, 2019 87.76 89.34 87.70 89.30 323,542 +1.35(+1.53%)
Apr 10, 2019 86.10 88.55 84.82 87.95 434,830 +1.98(+2.30%)
Apr 09, 2019 87.37 87.37 85.86 85.97 226,605 -1.59(-1.82%)
Apr 08, 2019 87.89 88.02 86.38 87.56 386,603 -0.92(-1.04%)
Apr 05, 2019 89.21 89.99 88.43 88.48 292,200 -0.53(-0.60%)
Apr 04, 2019 88.80 89.50 88.17 89.01 426,468 -0.08(-0.09%)
Apr 03, 2019 88.74 89.98 88.36 89.09 337,443 +1.09(+1.24%)
Apr 02, 2019 90.73 90.73 87.93 88.00 354,187 -2.72(-3.00%)
Apr 01, 2019 91.72 91.85 90.11 90.72 302,523 +0.20(+0.22%)
Mar 29, 2019 91.03 91.19 90.12 90.52 491,200 +0.52(+0.58%)
Mar 28, 2019 90.06 91.60 88.67 90.00 295,240 +0.34(+0.38%)
Mar 27, 2019 90.65 90.99 88.21 89.66 177,952 -1.00(-1.10%)
Mar 26, 2019 89.15 91.00 88.92 90.66 222,647 +2.48(+2.81%)
Mar 25, 2019 89.10 89.82 87.56 88.18 367,802 -0.55(-0.62%)
Mar 22, 2019 94.49 95.66 87.27 88.73 640,700 -5.73(-6.07%)
Mar 21, 2019 92.15 94.89 92.15 94.46 385,979 +2.09(+2.26%)
Mar 20, 2019 93.00 94.06 90.96 92.37 273,451 -0.55(-0.59%)
Mar 19, 2019 93.61 93.68 92.23 92.92 318,003 +0.00(+0.00%)
Mar 18, 2019 90.85 93.32 90.39 92.92 238,536 +2.07(+2.28%)
Mar 15, 2019 89.45 91.03 88.96 90.85 507,400 +1.81(+2.03%)
Mar 14, 2019 90.11 91.06 88.89 89.04 264,554 -0.99(-1.10%)
Mar 13, 2019 89.90 91.25 89.53 90.03 415,314 +0.63(+0.70%)
Mar 12, 2019 88.97 89.64 88.14 89.40 264,132 +0.75(+0.85%)
Mar 11, 2019 86.69 88.71 86.12 88.65 217,724 +1.95(+2.25%)
Mar 08, 2019 85.75 86.79 84.25 86.70 201,300 -0.04(-0.05%)
Mar 07, 2019 86.07 86.93 85.14 86.74 227,733 +0.63(+0.73%)
Mar 06, 2019 86.97 88.42 86.05 86.11 214,716 -1.18(-1.35%)
Mar 05, 2019 87.39 87.62 86.46 87.29 174,752 -0.11(-0.13%)
Mar 04, 2019 89.36 89.36 86.22 87.40 230,125 -1.58(-1.78%)
Mar 01, 2019 88.93 89.80 87.14 88.98 323,600 +0.70(+0.79%)
Feb 28, 2019 87.54 88.71 86.40 88.28 362,335 +0.67(+0.76%)
Feb 27, 2019 87.42 87.99 86.49 87.61 250,538 +0.20(+0.23%)
Feb 26, 2019 87.16 88.32 86.78 87.41 232,775 -0.19(-0.22%)
Feb 25, 2019 88.95 89.10 86.89 87.60 371,275 -0.39(-0.44%)
Feb 22, 2019 86.68 88.54 85.95 87.99 382,300 +2.05(+2.39%)
Feb 21, 2019 84.79 86.47 84.47 85.94 750,572 +0.74(+0.87%)
Feb 20, 2019 84.76 86.02 83.86 85.20 476,575 +0.58(+0.69%)
Feb 19, 2019 87.47 88.77 84.49 84.62 622,124 -3.54(-4.02%)
Feb 15, 2019 86.14 88.68 83.33 88.16 774,500 +2.32(+2.70%)
Feb 14, 2019 81.62 89.48 79.93 85.84 1,290,243 +3.39(+4.11%)
Feb 13, 2019 81.74 83.02 81.35 82.45 638,337 +0.97(+1.19%)
Feb 12, 2019 81.17 82.65 80.43 81.48 445,841 +1.33(+1.66%)
Feb 11, 2019 76.10 80.47 76.10 80.15 878,522 +3.95(+5.18%)
Feb 08, 2019 74.76 76.20 74.00 76.20 261,800 +1.18(+1.57%)
Feb 07, 2019 75.55 75.91 74.68 75.02 275,426 -1.25(-1.64%)
Feb 06, 2019 75.81 76.75 75.39 76.27 180,678 +0.24(+0.32%)
Feb 05, 2019 76.54 77.22 74.64 76.03 168,334 -0.71(-0.93%)
Feb 04, 2019 75.11 76.81 73.79 76.74 236,586 +1.63(+2.17%)
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.