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 (%)
Jun 30, 2015 35.59 35.99 34.97 35.75 412,603 +0.74(+2.11%)
Jun 29, 2015 36.41 36.67 34.91 35.01 732,044 -2.00(-5.40%)
Jun 26, 2015 36.57 38.02 36.23 37.01 1,727,432 +1.69(+4.78%)
Jun 25, 2015 35.29 35.83 34.95 35.32 610,367 +0.06(+0.17%)
Jun 24, 2015 34.23 35.33 34.04 35.26 497,379 +0.99(+2.89%)
Jun 23, 2015 34.44 34.61 33.85 34.27 359,040 -0.19(-0.55%)
Jun 22, 2015 34.79 34.87 34.30 34.46 287,026 -0.30(-0.86%)
Jun 19, 2015 34.14 34.95 34.14 34.76 488,323 +0.52(+1.52%)
Jun 18, 2015 34.81 34.97 34.11 34.24 344,923 -0.42(-1.21%)
Jun 17, 2015 34.83 35.50 34.31 34.66 365,868 -0.16(-0.46%)
Jun 16, 2015 34.59 35.16 34.39 34.82 336,010 +0.00(+0.00%)
Jun 15, 2015 35.42 35.58 34.30 34.82 503,725 -0.95(-2.66%)
Jun 12, 2015 34.44 36.05 34.24 35.77 877,983 +1.23(+3.56%)
Jun 11, 2015 33.23 34.81 33.23 34.54 874,084 +1.09(+3.26%)
Jun 10, 2015 32.83 33.65 32.83 33.45 460,511 +1.05(+3.24%)
Jun 09, 2015 32.45 32.97 32.34 32.40 219,322 +0.08(+0.25%)
Jun 08, 2015 32.31 33.15 32.23 32.32 268,935 +0.00(+0.00%)
Jun 05, 2015 32.16 32.58 31.80 32.32 323,717 +0.15(+0.47%)
Jun 04, 2015 32.63 33.04 32.02 32.17 501,697 -0.73(-2.22%)
Jun 03, 2015 33.35 33.61 32.70 32.90 496,454 -0.34(-1.02%)
Jun 02, 2015 32.80 34.14 32.80 33.24 349,568 +0.32(+0.97%)
Jun 01, 2015 33.01 33.21 32.11 32.92 563,244 +0.46(+1.42%)
May 29, 2015 33.18 33.39 32.42 32.46 425,498 -0.67(-2.02%)
May 28, 2015 32.76 33.15 31.61 33.13 509,598 +0.15(+0.45%)
May 27, 2015 33.49 33.97 32.41 32.98 917,469 -0.44(-1.32%)
May 26, 2015 34.77 35.21 33.27 33.42 696,944 -1.39(-3.99%)
May 22, 2015 36.17 34.81 34.81 34.81 405,200 -1.58(-4.34%)
May 21, 2015 36.69 37.71 36.00 36.39 370,610 -0.30(-0.82%)
May 20, 2015 36.26 36.84 35.86 36.69 559,456 +0.66(+1.83%)
May 19, 2015 35.48 36.28 35.00 36.03 615,359 +0.43(+1.21%)
May 18, 2015 35.21 35.77 34.81 35.60 473,528 +0.41(+1.17%)
May 15, 2015 35.54 35.72 34.92 35.19 610,675 -0.45(-1.26%)
May 14, 2015 36.39 36.50 35.47 35.64 415,777 -0.36(-1.00%)
May 13, 2015 35.82 36.36 35.05 36.00 690,005 +0.61(+1.72%)
May 12, 2015 36.02 36.20 34.79 35.39 444,238 -0.66(-1.83%)
May 11, 2015 35.98 36.46 35.47 36.05 383,691 +0.25(+0.70%)
May 08, 2015 35.47 35.95 34.80 35.80 387,156 +0.38(+1.07%)
May 07, 2015 35.12 35.59 34.41 35.42 470,562 +0.13(+0.37%)
May 06, 2015 35.57 36.04 34.94 35.29 376,252 -0.28(-0.79%)
May 05, 2015 36.34 37.21 35.29 35.57 765,706 -0.49(-1.36%)
May 04, 2015 36.88 36.88 35.36 36.06 1,268,315 -0.85(-2.30%)
May 01, 2015 40.96 41.70 36.00 36.91 1,236,277 -3.64(-8.98%)
Apr 30, 2015 41.50 45.62 39.58 40.55 1,435,387 -1.53(-3.64%)
Apr 29, 2015 42.40 42.95 41.46 42.08 497,233 -0.63(-1.48%)
Apr 28, 2015 41.84 43.38 41.00 42.71 790,949 +0.99(+2.37%)
Apr 27, 2015 41.10 42.04 40.32 41.72 402,208 +0.70(+1.71%)
Apr 24, 2015 40.96 41.48 39.74 41.02 296,607 +0.08(+0.20%)
Apr 23, 2015 40.74 41.27 40.27 40.94 189,388 +0.26(+0.64%)
Apr 22, 2015 40.27 40.94 39.23 40.68 257,139 +0.51(+1.26%)
Apr 21, 2015 42.09 42.09 39.71 40.17 426,802 -2.03(-4.81%)
Apr 20, 2015 41.46 42.37 40.60 42.20 301,292 +1.07(+2.61%)
Apr 17, 2015 41.52 41.94 40.27 41.13 385,967 -1.04(-2.47%)
Apr 16, 2015 42.94 43.14 41.08 42.17 461,839 -1.02(-2.36%)
Apr 15, 2015 41.02 44.12 41.00 43.19 667,324 +2.59(+6.38%)
Apr 14, 2015 38.97 40.83 38.36 40.60 358,371 +1.79(+4.61%)
Apr 13, 2015 39.13 39.63 38.75 38.81 305,127 -0.48(-1.22%)
Apr 10, 2015 40.17 40.28 38.93 39.29 310,033 -0.77(-1.92%)
Apr 09, 2015 40.52 40.89 39.08 40.06 377,068 -0.32(-0.79%)
Apr 08, 2015 39.35 40.67 39.31 40.38 582,003 +1.09(+2.77%)
Apr 07, 2015 38.75 39.75 38.45 39.29 382,228 +0.30(+0.77%)
Apr 06, 2015 37.79 39.07 37.66 38.99 427,111 +1.05(+2.77%)
Apr 02, 2015 36.19 37.94 37.94 37.94 714,000 +1.66(+4.58%)
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.