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 31, 2017 34.74 34.95 33.79 34.35 178,213 -0.38(-1.09%)
May 30, 2017 35.66 35.66 34.71 34.73 180,321 -1.15(-3.21%)
May 26, 2017 35.36 35.93 35.02 35.88 126,377 +0.49(+1.38%)
May 25, 2017 36.20 36.20 35.29 35.39 157,621 -0.63(-1.75%)
May 24, 2017 36.13 36.13 35.82 36.02 179,818 -0.12(-0.33%)
May 23, 2017 35.97 36.27 35.39 36.14 171,895 +0.35(+0.98%)
May 22, 2017 35.10 35.89 34.97 35.79 216,597 +0.88(+2.52%)
May 19, 2017 34.71 35.29 34.58 34.91 141,556 +0.48(+1.39%)
May 18, 2017 34.20 34.76 33.88 34.43 155,180 +0.01(+0.03%)
May 17, 2017 35.16 35.61 34.39 34.42 261,609 -1.63(-4.52%)
May 16, 2017 35.94 36.10 35.00 36.05 165,865 +0.41(+1.15%)
May 15, 2017 35.81 36.09 35.37 35.64 102,957 +0.29(+0.82%)
May 12, 2017 34.87 35.41 34.83 35.35 189,261 +0.23(+0.65%)
May 11, 2017 35.20 35.30 34.69 35.12 82,140 -0.20(-0.57%)
May 10, 2017 35.11 35.56 34.52 35.32 223,678 +0.30(+0.86%)
May 09, 2017 35.43 35.59 34.78 35.02 140,441 -0.38(-1.07%)
May 08, 2017 35.37 35.62 34.95 35.40 151,203 -0.05(-0.14%)
May 05, 2017 34.75 35.50 34.64 35.45 109,706 +0.77(+2.22%)
May 04, 2017 35.38 35.40 34.29 34.68 186,295 -0.68(-1.92%)
May 03, 2017 35.65 35.74 35.07 35.36 175,124 -0.66(-1.83%)
May 02, 2017 36.84 36.84 35.86 36.02 237,322 -0.69(-1.88%)
May 01, 2017 36.62 37.06 36.24 36.71 248,854 +0.20(+0.55%)
Apr 28, 2017 37.23 37.23 36.36 36.51 230,750 -0.34(-0.92%)
Apr 27, 2017 35.95 37.98 35.95 36.85 332,664 +0.54(+1.49%)
Apr 26, 2017 35.72 36.83 35.72 36.31 365,804 +0.34(+0.95%)
Apr 25, 2017 35.35 36.10 35.21 35.97 208,200 +1.00(+2.86%)
Apr 24, 2017 34.73 35.25 34.65 34.97 151,677 +0.86(+2.52%)
Apr 21, 2017 34.52 34.55 33.73 34.11 173,465 -0.40(-1.16%)
Apr 20, 2017 33.84 34.62 33.84 34.51 169,619 +0.86(+2.56%)
Apr 19, 2017 33.63 33.98 33.52 33.65 157,729 +0.09(+0.27%)
Apr 18, 2017 32.94 33.68 32.76 33.56 142,238 +0.23(+0.69%)
Apr 17, 2017 33.50 33.54 32.98 33.33 150,191 -0.11(-0.33%)
Apr 13, 2017 33.93 34.18 33.23 33.44 176,934 -0.59(-1.73%)
Apr 12, 2017 35.36 35.36 33.95 34.03 172,452 -1.60(-4.49%)
Apr 11, 2017 34.94 35.65 34.51 35.63 118,497 +0.53(+1.51%)
Apr 10, 2017 34.66 35.31 34.47 35.10 143,571 +0.25(+0.72%)
Apr 07, 2017 34.82 35.06 34.41 34.85 223,839 -0.04(-0.11%)
Apr 06, 2017 34.42 35.00 34.28 34.89 147,914 +0.51(+1.48%)
Apr 05, 2017 34.30 34.97 34.02 34.38 310,730 +0.47(+1.39%)
Apr 04, 2017 34.19 34.41 33.78 33.91 113,878 -0.34(-0.99%)
Apr 03, 2017 35.07 35.43 33.84 34.25 168,926 -0.69(-1.97%)
Mar 31, 2017 34.77 35.47 34.56 34.94 304,543 +0.13(+0.37%)
Mar 30, 2017 34.01 34.85 34.01 34.81 247,044 +0.83(+2.44%)
Mar 29, 2017 33.00 34.19 32.79 33.98 139,756 +0.84(+2.53%)
Mar 28, 2017 32.64 33.21 32.29 33.14 295,884 +0.32(+0.98%)
Mar 27, 2017 32.26 32.94 32.08 32.82 143,119 -0.24(-0.73%)
Mar 24, 2017 33.30 33.77 32.76 33.06 170,193 -0.11(-0.33%)
Mar 23, 2017 32.97 33.58 32.95 33.17 156,217 +0.21(+0.64%)
Mar 22, 2017 33.62 34.26 32.87 32.96 291,620 -0.89(-2.63%)
Mar 21, 2017 35.53 35.53 33.78 33.85 271,565 -1.45(-4.11%)
Mar 20, 2017 35.48 35.57 35.09 35.30 89,246 -0.32(-0.90%)
Mar 17, 2017 35.22 35.74 35.18 35.62 384,645 +0.35(+0.99%)
Mar 16, 2017 35.26 35.55 35.08 35.27 147,570 +0.18(+0.51%)
Mar 15, 2017 34.53 35.34 34.41 35.09 245,132 +0.75(+2.18%)
Mar 14, 2017 34.74 34.74 33.62 34.34 150,105 -0.82(-2.33%)
Mar 13, 2017 34.61 35.33 34.57 35.16 157,813 +0.56(+1.62%)
Mar 10, 2017 34.53 35.00 33.97 34.60 205,983 +0.07(+0.20%)
Mar 09, 2017 35.04 35.25 34.09 34.53 208,753 -0.62(-1.76%)
Mar 08, 2017 36.13 36.25 35.07 35.15 168,044 -0.81(-2.25%)
Mar 07, 2017 36.81 36.82 35.77 35.96 184,463 -0.78(-2.12%)
Mar 06, 2017 36.36 36.88 35.96 36.74 208,966 -0.02(-0.05%)
Mar 03, 2017 36.46 36.95 36.26 36.76 226,332 +0.16(+0.44%)
Mar 02, 2017 37.70 37.93 36.54 36.60 197,055 -0.90(-2.40%)
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.