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, 2018 75.55 75.55 75.55 0 +0.65(+0.87%)
Aug 30, 2018 75.97 76.16 74.52 74.90 233,639 -1.27(-1.67%)
Aug 29, 2018 75.80 76.55 74.95 76.17 174,060 +0.90(+1.20%)
Aug 28, 2018 75.69 76.67 74.55 75.27 231,126 -0.36(-0.48%)
Aug 27, 2018 74.65 76.24 74.65 75.63 272,514 +1.31(+1.76%)
Aug 24, 2018 73.86 74.71 73.59 74.32 226,600 +0.84(+1.14%)
Aug 23, 2018 76.98 77.41 73.25 73.48 496,025 -3.61(-4.68%)
Aug 22, 2018 77.63 77.75 76.87 77.09 148,057 -0.53(-0.68%)
Aug 21, 2018 77.17 78.22 76.72 77.62 219,902 +0.54(+0.70%)
Aug 20, 2018 76.93 77.51 76.56 77.08 167,592 +0.08(+0.10%)
Aug 17, 2018 76.31 77.04 76.10 77.00 93,100 +0.46(+0.60%)
Aug 16, 2018 76.05 76.74 75.59 76.54 131,618 +0.98(+1.30%)
Aug 15, 2018 77.26 77.26 74.98 75.56 469,529 -2.08(-2.68%)
Aug 14, 2018 77.12 78.25 77.09 77.64 142,162 +0.78(+1.01%)
Aug 13, 2018 76.69 77.52 74.85 76.86 156,736 +0.26(+0.34%)
Aug 10, 2018 76.31 77.25 76.06 76.60 86,200 -0.14(-0.18%)
Aug 09, 2018 77.15 77.79 76.52 76.74 86,112 -0.11(-0.14%)
Aug 08, 2018 77.55 78.34 76.53 76.85 210,956 -1.03(-1.32%)
Aug 07, 2018 77.60 78.55 77.60 77.88 207,999 +0.43(+0.56%)
Aug 06, 2018 76.78 77.76 76.61 77.45 189,214 +1.02(+1.33%)
Aug 03, 2018 78.21 78.73 74.83 76.43 524,500 -1.56(-2.00%)
Aug 02, 2018 77.96 78.83 77.60 77.99 254,618 +0.04(+0.05%)
Aug 01, 2018 78.09 78.26 77.26 77.95 418,779 -0.14(-0.18%)
Jul 31, 2018 76.25 78.53 76.25 78.09 437,008 +2.20(+2.90%)
Jul 30, 2018 74.55 76.21 74.04 75.89 727,757 +1.35(+1.81%)
Jul 27, 2018 74.40 75.10 73.26 74.54 328,200 +0.50(+0.68%)
Jul 26, 2018 74.64 76.14 73.93 74.04 412,499 -0.99(-1.32%)
Jul 25, 2018 74.74 75.11 72.92 75.03 412,654 -0.09(-0.12%)
Jul 24, 2018 75.71 76.35 74.67 75.12 358,625 -0.11(-0.15%)
Jul 23, 2018 77.64 77.86 74.68 75.23 503,616 -1.65(-2.15%)
Jul 20, 2018 77.98 80.31 75.14 76.88 841,282 -0.78(-1.00%)
Jul 19, 2018 71.75 78.43 70.73 77.66 1,576,261 +9.66(+14.21%)
Jul 18, 2018 67.20 68.13 66.75 68.00 531,774 +0.92(+1.37%)
Jul 17, 2018 66.01 67.11 65.90 67.08 246,541 +1.03(+1.56%)
Jul 16, 2018 65.89 66.61 65.82 66.05 426,027 +0.29(+0.44%)
Jul 13, 2018 64.75 65.91 64.60 65.76 178,257 +0.61(+0.94%)
Jul 12, 2018 64.46 65.46 63.87 65.15 138,203 +1.01(+1.57%)
Jul 11, 2018 64.59 65.23 60.76 64.14 182,346 -1.06(-1.63%)
Jul 10, 2018 64.81 65.36 64.50 65.20 247,127 +0.51(+0.79%)
Jul 09, 2018 62.94 64.94 62.94 64.69 207,724 +1.93(+3.08%)
Jul 06, 2018 63.10 63.42 62.49 62.76 109,000 -0.25(-0.40%)
Jul 05, 2018 63.77 62.65 63.01 323,455 -0.51(-0.80%)
Jul 03, 2018 63.52 63.52 63.52 0 +0.84(+1.34%)
Jul 02, 2018 61.12 62.71 60.98 62.68 176,418 +1.00(+1.62%)
Jun 29, 2018 62.38 62.88 61.63 61.68 178,832 -0.30(-0.48%)
Jun 28, 2018 62.57 62.87 61.36 61.98 216,060 -0.75(-1.20%)
Jun 27, 2018 63.76 64.92 62.69 62.73 165,171 -0.50(-0.79%)
Jun 26, 2018 63.08 64.20 62.65 63.23 308,736 +0.16(+0.25%)
Jun 25, 2018 62.78 63.17 61.28 63.07 342,592 -0.43(-0.68%)
Jun 22, 2018 62.62 63.95 62.22 63.50 819,680 +1.58(+2.55%)
Jun 21, 2018 63.35 63.69 61.72 61.92 501,968 -1.36(-2.15%)
Jun 20, 2018 65.75 65.75 63.19 63.28 896,609 -1.89(-2.90%)
Jun 19, 2018 67.81 67.81 64.98 65.17 455,117 -3.06(-4.48%)
Jun 18, 2018 67.14 68.34 67.03 68.23 220,764 +0.62(+0.92%)
Jun 15, 2018 68.61 68.61 67.61 530,278 -1.00(-1.46%)
Jun 14, 2018 69.00 69.40 68.05 68.61 532,071 -0.03(-0.04%)
Jun 13, 2018 71.25 71.83 66.96 68.64 1,234,930 -4.28(-5.87%)
Jun 12, 2018 72.57 74.04 71.71 72.92 272,230 +0.79(+1.10%)
Jun 11, 2018 73.58 74.04 72.05 72.13 1,443,838 -1.28(-1.74%)
Jun 08, 2018 73.39 74.27 72.11 73.41 519,584 +0.81(+1.12%)
Jun 07, 2018 70.10 72.76 69.81 72.60 654,005 +2.44(+3.48%)
Jun 06, 2018 70.00 70.38 68.45 70.16 344,790 +0.23(+0.33%)
Jun 05, 2018 68.44 69.96 68.44 69.93 430,003 +1.69(+2.48%)
Jun 04, 2018 68.15 68.57 66.61 68.24 314,046 +0.25(+0.37%)
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.