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 (%)
Dec 31, 2015 18.07 17.96 17.96 17.96 320,100 -0.23(-1.26%)
Dec 30, 2015 18.19 18.49 17.99 18.19 293,292 -0.15(-0.82%)
Dec 29, 2015 18.52 18.52 17.80 18.34 563,835 +0.27(+1.49%)
Dec 28, 2015 19.21 19.29 18.00 18.07 296,667 -1.44(-7.38%)
Dec 24, 2015 19.18 19.51 19.51 19.51 233,800 +0.31(+1.61%)
Dec 23, 2015 18.26 19.22 18.11 19.20 527,658 +1.30(+7.26%)
Dec 22, 2015 17.93 18.17 17.78 17.90 411,231 -0.01(-0.06%)
Dec 21, 2015 17.91 18.44 17.60 17.91 322,214 +0.07(+0.39%)
Dec 18, 2015 17.44 18.23 17.39 17.84 541,750 +0.40(+2.29%)
Dec 17, 2015 18.11 18.25 17.12 17.44 372,692 -0.72(-3.96%)
Dec 16, 2015 17.80 18.45 17.70 18.16 333,151 +0.38(+2.14%)
Dec 15, 2015 18.20 18.47 17.45 17.78 391,599 -0.17(-0.95%)
Dec 14, 2015 18.46 18.70 17.62 17.95 467,792 -0.60(-3.23%)
Dec 11, 2015 18.38 18.65 18.01 18.55 633,648 -0.17(-0.91%)
Dec 10, 2015 18.34 18.94 18.21 18.72 278,458 +0.31(+1.68%)
Dec 09, 2015 17.91 18.98 17.35 18.41 328,596 +0.60(+3.37%)
Dec 08, 2015 18.62 18.64 17.44 17.81 757,797 -1.34(-7.00%)
Dec 07, 2015 19.52 19.57 18.87 19.15 722,144 -0.78(-3.91%)
Dec 04, 2015 20.08 20.22 19.35 19.93 635,876 -0.38(-1.87%)
Dec 03, 2015 21.29 21.32 20.12 20.31 513,668 -0.67(-3.19%)
Dec 02, 2015 22.37 22.90 20.65 20.98 535,933 -1.55(-6.88%)
Dec 01, 2015 21.25 22.65 20.51 22.53 528,874 +1.20(+5.63%)
Nov 30, 2015 21.51 21.98 21.16 21.33 545,235 -0.29(-1.34%)
Nov 27, 2015 22.00 22.13 21.41 21.62 231,508 -0.57(-2.57%)
Nov 25, 2015 21.48 22.19 22.19 22.19 448,900 +0.42(+1.93%)
Nov 24, 2015 19.95 21.90 19.95 21.77 482,199 +1.89(+9.51%)
Nov 23, 2015 19.50 20.52 19.50 19.88 305,568 +0.38(+1.95%)
Nov 20, 2015 19.32 19.83 19.07 19.50 807,455 -0.13(-0.66%)
Nov 19, 2015 19.79 19.79 19.46 19.63 271,633 -0.15(-0.76%)
Nov 18, 2015 19.43 19.87 19.43 19.78 333,640 +0.50(+2.59%)
Nov 17, 2015 19.54 19.79 19.10 19.28 369,495 -0.23(-1.18%)
Nov 16, 2015 19.41 19.93 19.13 19.51 360,373 +0.15(+0.77%)
Nov 13, 2015 19.13 19.80 18.79 19.36 409,486 +0.18(+0.94%)
Nov 12, 2015 18.79 19.52 18.50 19.18 387,358 -0.10(-0.52%)
Nov 11, 2015 20.00 20.00 19.20 19.28 426,436 -0.68(-3.41%)
Nov 10, 2015 19.61 20.03 19.36 19.96 367,299 +0.38(+1.94%)
Nov 09, 2015 19.83 20.09 19.08 19.58 382,828 -0.25(-1.26%)
Nov 06, 2015 19.25 20.36 18.79 19.83 497,708 +0.44(+2.27%)
Nov 05, 2015 18.54 19.55 18.52 19.39 476,430 +1.03(+5.61%)
Nov 04, 2015 18.55 19.30 17.85 18.36 514,888 -1.22(-6.23%)
Nov 03, 2015 18.92 20.01 18.60 19.58 564,345 +0.79(+4.20%)
Nov 02, 2015 17.08 18.88 17.08 18.79 792,099 +1.60(+9.31%)
Oct 30, 2015 16.13 17.39 15.08 17.19 1,638,926 +0.73(+4.43%)
Oct 29, 2015 20.40 20.99 16.34 16.46 2,474,084 -5.15(-23.83%)
Oct 28, 2015 20.50 21.83 20.50 21.61 362,300 +1.00(+4.85%)
Oct 27, 2015 21.43 21.72 20.38 20.61 522,620 -1.26(-5.76%)
Oct 26, 2015 21.84 22.26 21.35 21.87 339,547 -0.13(-0.59%)
Oct 23, 2015 22.18 22.79 21.83 22.00 617,454 -0.15(-0.68%)
Oct 22, 2015 21.39 22.50 21.13 22.15 359,455 +1.04(+4.93%)
Oct 21, 2015 21.66 21.98 21.05 21.11 288,120 -0.60(-2.76%)
Oct 20, 2015 20.85 21.98 20.84 21.71 333,551 +0.71(+3.38%)
Oct 19, 2015 21.49 21.70 20.95 21.00 383,736 -0.70(-3.23%)
Oct 16, 2015 22.40 22.41 21.16 21.70 446,914 -0.72(-3.21%)
Oct 15, 2015 21.96 22.43 21.27 22.42 420,140 +0.41(+1.86%)
Oct 14, 2015 21.99 22.36 21.74 22.01 299,782 +0.05(+0.23%)
Oct 13, 2015 22.07 22.60 21.87 21.96 334,914 -0.44(-1.96%)
Oct 12, 2015 23.31 23.31 21.87 22.40 444,790 -0.69(-2.99%)
Oct 09, 2015 24.39 24.48 23.07 23.09 412,383 -1.21(-4.98%)
Oct 08, 2015 23.47 24.48 22.95 24.30 504,409 +0.64(+2.70%)
Oct 07, 2015 23.36 24.25 22.54 23.66 958,394 +0.67(+2.91%)
Oct 06, 2015 22.80 23.90 22.01 22.99 672,727 -0.14(-0.61%)
Oct 05, 2015 21.31 23.49 21.16 23.13 726,234 +2.10(+9.99%)
Oct 02, 2015 19.24 21.06 18.99 21.03 581,404 +1.57(+8.07%)
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.