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, 2020 117.79 117.79 117.79 203,724 -1.98(-1.65%)
Dec 30, 2020 116.70 120.00 116.02 119.77 203,724 +4.20(+3.63%)
Dec 29, 2020 118.54 119.07 115.21 115.57 270,320 -3.17(-2.67%)
Dec 28, 2020 123.00 123.00 118.41 118.74 381,111 -2.31(-1.91%)
Dec 24, 2020 122.05 122.18 120.00 121.05 132,300 -0.88(-0.72%)
Dec 23, 2020 120.90 123.23 119.52 121.93 290,605 +2.98(+2.51%)
Dec 22, 2020 117.82 119.09 115.56 118.95 301,298 +1.81(+1.55%)
Dec 21, 2020 110.25 117.37 110.25 117.14 460,397 +5.16(+4.61%)
Dec 18, 2020 112.69 113.74 110.28 111.98 1,068,900 -1.22(-1.08%)
Dec 17, 2020 114.44 115.87 110.34 113.20 467,435 +1.13(+1.01%)
Dec 16, 2020 120.71 121.03 110.79 112.07 659,577 -9.01(-7.44%)
Dec 15, 2020 115.00 122.52 113.13 121.08 488,125 +6.62(+5.78%)
Dec 14, 2020 115.55 117.28 114.30 114.46 332,760 +0.22(+0.19%)
Dec 11, 2020 111.34 115.18 111.22 114.24 260,900 +1.24(+1.10%)
Dec 10, 2020 111.50 114.66 111.17 113.00 396,266 -0.52(-0.46%)
Dec 09, 2020 114.34 116.61 113.01 113.52 779,153 +0.15(+0.13%)
Dec 08, 2020 107.41 113.52 107.41 113.37 428,484 +4.87(+4.49%)
Dec 07, 2020 109.13 110.70 107.37 108.50 326,247 -0.24(-0.22%)
Dec 04, 2020 104.49 108.98 103.77 108.74 282,300 +4.63(+4.45%)
Dec 03, 2020 104.70 105.67 103.37 104.11 148,427 -0.01(-0.01%)
Dec 02, 2020 103.90 104.99 101.89 104.12 246,139 +0.21(+0.20%)
Dec 01, 2020 104.90 106.25 103.11 103.91 298,362 +0.55(+0.53%)
Nov 30, 2020 106.69 107.64 101.90 103.36 307,892 -4.06(-3.78%)
Nov 27, 2020 107.65 109.97 106.78 107.42 131,600 +0.23(+0.21%)
Nov 25, 2020 106.15 109.10 104.19 107.19 327,800 +1.20(+1.13%)
Nov 24, 2020 105.64 109.26 104.29 105.99 366,122 +2.27(+2.19%)
Nov 23, 2020 102.29 104.42 100.89 103.72 430,180 +3.24(+3.22%)
Nov 20, 2020 96.47 100.83 96.47 100.48 374,600 +2.85(+2.92%)
Nov 19, 2020 95.46 98.60 95.05 97.63 306,975 +1.60(+1.67%)
Nov 18, 2020 95.26 97.43 94.85 96.03 254,084 +1.06(+1.12%)
Nov 17, 2020 94.41 95.05 92.03 94.97 277,334 -0.34(-0.36%)
Nov 16, 2020 95.75 97.31 94.15 95.31 623,122 +1.72(+1.84%)
Nov 13, 2020 90.83 94.27 90.65 93.59 316,500 +4.42(+4.96%)
Nov 12, 2020 90.27 91.45 87.28 89.17 405,485 -2.23(-2.44%)
Nov 11, 2020 94.01 96.59 88.54 91.40 504,686 -0.69(-0.75%)
Nov 10, 2020 91.29 95.47 91.02 92.09 753,361 +1.12(+1.23%)
Nov 09, 2020 90.71 94.64 89.79 90.97 494,847 +6.91(+8.22%)
Nov 06, 2020 89.08 89.94 83.68 84.06 380,200 -5.02(-5.64%)
Nov 05, 2020 87.23 90.43 86.41 89.08 257,311 +3.09(+3.59%)
Nov 04, 2020 85.62 86.80 82.94 85.99 271,307 -0.24(-0.28%)
Nov 03, 2020 88.26 89.05 84.70 86.23 378,439 -0.29(-0.34%)
Nov 02, 2020 85.06 86.92 84.52 86.52 276,885 +2.07(+2.45%)
Oct 30, 2020 86.40 87.33 83.26 84.45 425,000 -1.90(-2.20%)
Oct 29, 2020 84.38 86.59 82.90 86.35 264,487 +1.41(+1.66%)
Oct 28, 2020 84.50 85.66 82.01 84.94 402,361 -2.22(-2.55%)
Oct 27, 2020 86.91 87.96 85.95 87.16 321,111 +0.74(+0.86%)
Oct 26, 2020 86.94 88.74 85.11 86.42 395,148 -2.59(-2.91%)
Oct 23, 2020 89.01 91.98 88.03 89.01 943,000 +2.10(+2.42%)
Oct 22, 2020 80.11 89.07 80.00 86.91 1,347,113 +3.04(+3.62%)
Oct 21, 2020 85.21 86.30 83.31 83.87 873,996 -1.66(-1.94%)
Oct 20, 2020 84.45 85.57 82.02 85.53 417,038 +2.43(+2.92%)
Oct 19, 2020 85.33 85.89 82.74 83.10 297,843 -1.48(-1.75%)
Oct 16, 2020 84.88 85.76 84.07 84.58 351,700 -0.27(-0.32%)
Oct 15, 2020 82.62 85.19 80.69 84.85 610,805 +1.18(+1.41%)
Oct 14, 2020 76.02 84.46 76.02 83.67 972,042 +8.36(+11.10%)
Oct 13, 2020 72.93 75.48 70.63 75.31 416,278 +2.25(+3.08%)
Oct 12, 2020 73.98 74.13 72.34 73.06 283,364 -0.04(-0.05%)
Oct 09, 2020 73.42 73.85 72.78 73.10 248,400 +0.47(+0.65%)
Oct 08, 2020 75.74 75.82 72.50 72.63 252,782 -1.28(-1.73%)
Oct 07, 2020 72.38 74.10 71.45 73.91 503,178 +3.22(+4.56%)
Oct 06, 2020 76.70 76.74 70.15 70.69 515,245 -5.22(-6.88%)
Oct 05, 2020 74.71 76.15 74.35 75.91 409,520 +2.16(+2.93%)
Oct 02, 2020 69.91 74.00 69.00 73.75 381,900 +1.74(+2.42%)
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.