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 (%)
Oct 30, 2020 86.40 87.33 83.26 84.45 425,000 -1.90(-2.20%)
Oct 29, 2020 84.38 86.59 82.90 86.35 264,487 +1.41(+1.66%)
Oct 28, 2020 84.50 85.66 82.01 84.94 402,361 -2.22(-2.55%)
Oct 27, 2020 86.91 87.96 85.95 87.16 321,111 +0.74(+0.86%)
Oct 26, 2020 86.94 88.74 85.11 86.42 395,148 -2.59(-2.91%)
Oct 23, 2020 89.01 91.98 88.03 89.01 943,000 +2.10(+2.42%)
Oct 22, 2020 80.11 89.07 80.00 86.91 1,347,113 +3.04(+3.62%)
Oct 21, 2020 85.21 86.30 83.31 83.87 873,996 -1.66(-1.94%)
Oct 20, 2020 84.45 85.57 82.02 85.53 417,038 +2.43(+2.92%)
Oct 19, 2020 85.33 85.89 82.74 83.10 297,843 -1.48(-1.75%)
Oct 16, 2020 84.88 85.76 84.07 84.58 351,700 -0.27(-0.32%)
Oct 15, 2020 82.62 85.19 80.69 84.85 610,805 +1.18(+1.41%)
Oct 14, 2020 76.02 84.46 76.02 83.67 972,042 +8.36(+11.10%)
Oct 13, 2020 72.93 75.48 70.63 75.31 416,278 +2.25(+3.08%)
Oct 12, 2020 73.98 74.13 72.34 73.06 283,364 -0.04(-0.05%)
Oct 09, 2020 73.42 73.85 72.78 73.10 248,400 +0.47(+0.65%)
Oct 08, 2020 75.74 75.82 72.50 72.63 252,782 -1.28(-1.73%)
Oct 07, 2020 72.38 74.10 71.45 73.91 503,178 +3.22(+4.56%)
Oct 06, 2020 76.70 76.74 70.15 70.69 515,245 -5.22(-6.88%)
Oct 05, 2020 74.71 76.15 74.35 75.91 409,520 +2.16(+2.93%)
Oct 02, 2020 69.91 74.00 69.00 73.75 381,900 +1.74(+2.42%)
Oct 01, 2020 70.82 72.29 69.80 72.01 239,043 +1.74(+2.48%)
Sep 30, 2020 69.41 71.47 69.30 70.27 334,463 +0.95(+1.37%)
Sep 29, 2020 69.61 70.14 68.56 69.32 184,632 -0.35(-0.50%)
Sep 28, 2020 70.07 70.68 69.01 69.67 333,760 +1.35(+1.98%)
Sep 25, 2020 65.07 68.57 64.78 68.32 312,300 +3.03(+4.64%)
Sep 24, 2020 64.84 66.47 63.62 65.29 259,650 +0.30(+0.46%)
Sep 23, 2020 67.56 68.65 64.82 64.99 329,811 -2.64(-3.90%)
Sep 22, 2020 67.75 68.14 66.24 67.63 219,946 +0.63(+0.94%)
Sep 21, 2020 68.76 68.94 65.31 67.00 333,098 -4.31(-6.04%)
Sep 18, 2020 71.74 72.57 70.02 71.31 891,300 +0.45(+0.64%)
Sep 17, 2020 69.01 71.30 67.16 70.86 370,067 +0.35(+0.50%)
Sep 16, 2020 70.68 73.22 70.25 70.51 415,907 +0.08(+0.11%)
Sep 15, 2020 69.30 70.57 67.58 70.43 227,616 +1.56(+2.27%)
Sep 14, 2020 69.56 69.81 66.05 68.87 465,591 +1.40(+2.07%)
Sep 11, 2020 70.27 70.27 66.62 67.47 569,700 -2.31(-3.31%)
Sep 10, 2020 68.95 70.83 68.14 69.78 412,550 +1.32(+1.93%)
Sep 09, 2020 63.92 69.25 63.92 68.46 460,621 +5.44(+8.63%)
Sep 08, 2020 62.82 65.01 62.12 63.02 421,771 -1.14(-1.78%)
Sep 04, 2020 64.64 66.29 62.79 64.16 718,900 +0.80(+1.26%)
Sep 03, 2020 66.76 66.76 62.78 63.36 383,971 -3.33(-4.99%)
Sep 02, 2020 68.39 68.52 64.74 66.69 299,105 -1.43(-2.10%)
Sep 01, 2020 65.46 69.09 64.72 68.12 491,213 +2.40(+3.65%)
Aug 31, 2020 66.75 66.99 65.09 65.72 343,624 -1.53(-2.28%)
Aug 28, 2020 67.40 69.00 66.68 67.25 325,600 +0.28(+0.42%)
Aug 27, 2020 70.95 71.29 66.61 66.97 556,901 -3.67(-5.20%)
Aug 26, 2020 71.57 71.74 69.61 70.64 425,395 -0.83(-1.16%)
Aug 25, 2020 73.00 73.50 70.42 71.47 532,177 -2.25(-3.05%)
Aug 24, 2020 73.89 74.96 72.76 73.72 249,558 +0.65(+0.89%)
Aug 21, 2020 73.21 74.15 72.15 73.07 255,600 -0.88(-1.19%)
Aug 20, 2020 72.15 74.73 71.61 73.95 332,008 +1.33(+1.83%)
Aug 19, 2020 72.03 74.00 71.79 72.62 460,083 +0.55(+0.76%)
Aug 18, 2020 71.94 73.59 71.11 72.07 356,518 +0.49(+0.68%)
Aug 17, 2020 72.41 72.77 71.46 71.58 191,389 -0.47(-0.65%)
Aug 14, 2020 71.78 73.05 71.00 72.05 334,600 -0.21(-0.29%)
Aug 13, 2020 73.02 74.77 72.17 72.26 589,019 -1.50(-2.03%)
Aug 12, 2020 75.70 76.73 73.06 73.76 436,886 -1.23(-1.64%)
Aug 11, 2020 76.75 77.56 74.84 74.99 353,409 -0.56(-0.74%)
Aug 10, 2020 74.21 76.76 74.21 75.55 322,797 +1.60(+2.16%)
Aug 07, 2020 71.06 74.17 70.97 73.95 416,100 +2.72(+3.82%)
Aug 06, 2020 72.55 72.70 70.21 71.23 418,967 -1.14(-1.58%)
Aug 05, 2020 72.45 73.09 71.39 72.37 397,983 +0.82(+1.15%)
Aug 04, 2020 69.36 72.35 69.36 71.55 252,548 +1.63(+2.33%)
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.