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 (%)
May 29, 2020 39.31 39.99 37.91 39.25 725,100 -0.96(-2.39%)
May 28, 2020 44.30 44.30 39.64 40.21 386,075 -3.20(-7.37%)
May 27, 2020 42.24 43.63 40.42 43.41 553,709 +2.60(+6.37%)
May 26, 2020 37.87 41.45 37.65 40.81 461,312 +4.99(+13.93%)
May 22, 2020 37.66 37.77 35.34 35.82 189,200 -1.39(-3.74%)
May 21, 2020 38.61 39.01 36.74 37.21 338,972 -1.52(-3.92%)
May 20, 2020 36.27 38.85 36.27 38.73 557,817 +3.62(+10.31%)
May 19, 2020 35.74 36.52 34.61 35.11 337,107 -0.86(-2.39%)
May 18, 2020 34.23 36.93 34.08 35.97 425,117 +3.97(+12.41%)
May 15, 2020 31.53 32.82 31.19 32.00 309,500 +0.32(+1.01%)
May 14, 2020 30.35 31.69 28.99 31.68 679,361 +0.27(+0.86%)
May 13, 2020 33.73 34.02 30.85 31.41 522,227 -2.78(-8.13%)
May 12, 2020 36.37 36.69 34.02 34.19 301,125 -2.26(-6.20%)
May 11, 2020 37.36 37.60 35.99 36.45 278,924 -1.65(-4.33%)
May 08, 2020 37.79 38.47 36.90 38.10 327,500 +1.50(+4.10%)
May 07, 2020 35.24 36.80 34.76 36.60 294,191 +2.26(+6.58%)
May 06, 2020 35.14 36.00 33.82 34.34 422,113 -0.59(-1.69%)
May 05, 2020 35.60 36.33 34.60 34.93 415,282 +0.63(+1.84%)
May 04, 2020 32.80 34.40 31.72 34.30 309,737 +0.95(+2.85%)
May 01, 2020 34.35 35.12 32.55 33.35 654,400 -2.37(-6.63%)
Apr 30, 2020 37.67 38.50 35.40 35.72 643,577 -3.28(-8.41%)
Apr 29, 2020 37.86 39.98 37.09 39.00 846,125 +3.05(+8.48%)
Apr 28, 2020 37.47 38.56 34.22 35.95 691,562 +0.37(+1.04%)
Apr 27, 2020 32.63 36.13 31.96 35.58 871,475 +3.17(+9.78%)
Apr 24, 2020 31.94 33.58 31.30 32.41 722,200 +0.48(+1.50%)
Apr 23, 2020 30.51 33.63 28.11 31.93 1,445,918 +4.13(+14.86%)
Apr 22, 2020 28.94 29.17 27.11 27.80 532,262 -0.76(-2.66%)
Apr 21, 2020 28.63 29.34 28.40 28.56 439,473 -1.22(-4.10%)
Apr 20, 2020 29.82 30.55 28.89 29.78 629,680 -1.82(-5.76%)
Apr 17, 2020 30.00 32.14 29.50 31.60 626,700 +3.21(+11.31%)
Apr 16, 2020 27.80 28.86 26.46 28.39 465,432 +0.39(+1.39%)
Apr 15, 2020 28.49 28.49 26.34 28.00 444,736 -2.02(-6.73%)
Apr 14, 2020 29.54 31.61 29.01 30.02 490,621 +1.45(+5.08%)
Apr 13, 2020 29.53 29.69 27.78 28.57 543,665 -0.92(-3.12%)
Apr 09, 2020 28.71 30.17 27.13 29.49 847,700 +2.11(+7.71%)
Apr 08, 2020 25.99 27.89 25.41 27.38 806,273 +2.31(+9.21%)
Apr 07, 2020 28.33 28.60 24.78 25.07 653,864 -1.66(-6.21%)
Apr 06, 2020 25.24 27.77 25.05 26.73 459,793 +3.08(+13.02%)
Apr 03, 2020 26.64 26.90 22.96 23.65 560,000 -3.00(-11.26%)
Apr 02, 2020 26.35 28.25 25.06 26.65 430,458 +0.24(+0.91%)
Apr 01, 2020 27.49 28.12 25.93 26.41 663,863 -2.57(-8.87%)
Mar 31, 2020 27.25 29.50 27.22 28.98 744,612 +1.47(+5.34%)
Mar 30, 2020 27.34 27.75 24.80 27.51 559,405 -0.24(-0.86%)
Mar 27, 2020 28.00 28.07 24.54 27.75 718,400 -1.72(-5.84%)
Mar 26, 2020 25.61 30.68 25.61 29.47 1,110,074 +4.46(+17.83%)
Mar 25, 2020 23.91 25.70 21.43 25.01 977,109 +1.89(+8.17%)
Mar 24, 2020 18.44 24.30 18.14 23.12 1,574,934 +5.99(+34.97%)
Mar 23, 2020 16.54 17.34 15.00 17.13 912,138 +0.49(+2.94%)
Mar 20, 2020 16.99 19.85 16.48 16.64 1,333,400 +0.17(+1.03%)
Mar 19, 2020 16.46 19.31 15.75 16.47 1,309,715 -0.11(-0.66%)
Mar 18, 2020 23.53 24.64 16.36 16.58 1,230,400 -8.74(-34.52%)
Mar 17, 2020 23.95 26.44 22.80 25.32 1,425,529 +1.74(+7.38%)
Mar 16, 2020 22.01 24.53 21.37 23.58 1,286,727 -0.46(-1.91%)
Mar 13, 2020 27.12 28.17 23.46 24.04 1,491,400 -1.20(-4.75%)
Mar 12, 2020 28.47 28.99 25.04 25.24 1,549,927 -6.50(-20.48%)
Mar 11, 2020 32.50 33.24 30.60 31.74 1,618,374 -1.55(-4.66%)
Mar 10, 2020 36.26 38.76 32.77 33.29 1,517,066 -1.42(-4.09%)
Mar 09, 2020 43.56 44.30 34.42 34.71 1,259,715 -15.73(-31.19%)
Mar 06, 2020 52.98 54.09 50.30 50.44 569,800 -4.64(-8.42%)
Mar 05, 2020 55.21 56.41 54.29 55.08 429,190 -2.04(-3.57%)
Mar 04, 2020 55.44 57.18 54.00 57.12 373,343 +2.84(+5.23%)
Mar 03, 2020 56.83 58.57 53.04 54.28 470,052 -2.56(-4.50%)
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.