Skip to main content
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 (%)
Feb 28, 2018 56.92 57.25 55.04 55.11 260,058 -1.78(-3.13%)
Feb 27, 2018 57.77 59.07 56.85 56.89 335,611 -1.20(-2.07%)
Feb 26, 2018 59.24 59.46 58.01 58.09 392,990 -0.62(-1.06%)
Feb 23, 2018 56.90 59.74 56.15 58.71 951,937 +2.86(+5.12%)
Feb 22, 2018 51.13 56.00 51.13 55.85 918,928 +6.14(+12.35%)
Feb 21, 2018 49.95 51.07 49.16 49.71 452,043 -0.26(-0.52%)
Feb 20, 2018 49.62 51.08 49.59 49.97 388,603 -0.04(-0.08%)
Feb 16, 2018 50.01 50.01 50.01 0 +0.72(+1.46%)
Feb 15, 2018 48.94 49.57 48.94 49.29 218,243 +0.65(+1.34%)
Feb 14, 2018 47.13 48.96 47.13 48.64 301,280 +0.94(+1.97%)
Feb 13, 2018 46.47 47.83 46.47 47.70 310,827 +0.71(+1.51%)
Feb 12, 2018 45.27 47.15 44.97 46.99 317,137 +1.93(+4.28%)
Feb 09, 2018 45.18 45.64 43.50 45.06 261,079 +0.42(+0.94%)
Feb 08, 2018 46.36 44.62 44.64 333,564 -1.66(-3.59%)
Feb 07, 2018 46.57 46.57 45.89 46.30 217,389 -0.36(-0.77%)
Feb 06, 2018 47.70 45.03 46.66 267,465 -0.72(-1.52%)
Feb 05, 2018 48.18 48.87 46.70 47.38 122,165 -1.25(-2.57%)
Feb 02, 2018 49.00 49.16 48.09 48.63 169,764 -0.82(-1.66%)
Feb 01, 2018 49.38 50.61 49.11 49.45 134,800 -0.12(-0.24%)
Jan 31, 2018 50.43 50.66 49.43 49.57 129,710 -0.46(-0.92%)
Jan 30, 2018 50.31 51.01 49.03 50.03 144,195 -0.78(-1.54%)
Jan 29, 2018 51.57 51.94 50.25 50.81 162,749 -0.80(-1.55%)
Jan 26, 2018 51.85 52.19 51.12 51.61 115,350 -0.08(-0.15%)
Jan 25, 2018 52.50 52.50 51.44 51.69 114,333 -0.18(-0.35%)
Jan 24, 2018 52.83 53.51 51.80 51.87 156,056 -0.82(-1.56%)
Jan 23, 2018 52.85 52.90 51.74 52.69 154,375 -0.17(-0.32%)
Jan 22, 2018 52.93 53.00 52.24 52.86 139,003 -0.27(-0.51%)
Jan 19, 2018 52.17 53.18 51.97 53.13 298,061 +0.95(+1.82%)
Jan 18, 2018 53.09 53.19 52.08 52.18 141,042 -0.92(-1.73%)
Jan 17, 2018 53.71 53.71 52.65 53.10 168,578 +0.07(+0.13%)
Jan 16, 2018 54.93 55.42 52.61 53.03 262,524 -1.79(-3.27%)
Jan 12, 2018 54.82 54.82 54.82 0 +0.32(+0.59%)
Jan 11, 2018 52.61 54.60 52.61 54.50 411,285 +2.03(+3.87%)
Jan 10, 2018 52.30 52.88 52.00 52.47 203,939 +0.44(+0.85%)
Jan 09, 2018 52.63 52.63 51.96 52.03 535,278 -0.59(-1.12%)
Jan 08, 2018 51.62 52.84 51.39 52.62 226,288 +0.83(+1.60%)
Jan 05, 2018 52.75 53.00 51.39 51.79 235,495 -0.94(-1.78%)
Jan 04, 2018 51.55 53.10 50.91 52.73 413,013 +1.74(+3.41%)
Jan 03, 2018 48.68 51.03 47.19 50.99 464,630 +2.60(+5.37%)
Jan 02, 2018 47.13 48.44 46.36 48.39 305,763 +1.53(+3.27%)
Dec 29, 2017 46.86 46.86 46.86 0 +0.05(+0.11%)
Dec 28, 2017 46.95 47.13 46.45 46.81 125,252 +0.01(+0.02%)
Dec 27, 2017 46.50 46.90 46.16 46.80 147,015 +0.29(+0.62%)
Dec 26, 2017 46.14 46.55 45.97 46.51 93,551 +0.42(+0.91%)
Dec 22, 2017 46.07 46.45 45.44 46.09 129,802 +0.07(+0.15%)
Dec 21, 2017 45.59 46.15 45.49 46.02 166,291 +0.42(+0.92%)
Dec 20, 2017 45.75 45.97 45.21 45.60 183,572 +0.09(+0.20%)
Dec 19, 2017 46.69 46.96 45.43 45.51 218,899 -1.14(-2.44%)
Dec 18, 2017 45.82 46.79 45.82 46.65 238,725 +1.20(+2.64%)
Dec 15, 2017 44.29 45.81 44.01 45.45 598,903 +1.20(+2.71%)
Dec 14, 2017 45.21 45.21 44.20 44.25 271,310 -0.97(-2.15%)
Dec 13, 2017 44.99 45.77 44.99 45.22 174,725 +0.19(+0.42%)
Dec 12, 2017 45.02 45.62 44.06 45.03 281,986 +0.02(+0.04%)
Dec 11, 2017 45.56 45.82 44.73 45.01 186,854 -0.64(-1.40%)
Dec 08, 2017 46.25 46.28 45.62 45.65 224,910 -0.34(-0.74%)
Dec 07, 2017 45.96 46.57 45.73 45.99 327,980 -0.02(-0.04%)
Dec 06, 2017 46.36 46.57 45.68 46.01 308,482 -0.56(-1.20%)
Dec 05, 2017 47.75 48.16 46.55 46.57 389,390 -1.01(-2.12%)
Dec 04, 2017 48.30 48.67 47.52 47.58 523,586 -0.71(-1.47%)
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.