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 (%)
Sep 30, 2011 44.24 45.66 42.09 42.18 543,817 -3.21(-7.07%)
Sep 29, 2011 47.63 48.50 42.83 45.39 862,781 -1.34(-2.87%)
Sep 28, 2011 48.47 48.98 46.50 46.73 391,118 -1.62(-3.35%)
Sep 27, 2011 48.02 50.25 47.80 48.35 471,919 +1.67(+3.58%)
Sep 26, 2011 46.82 47.15 43.46 46.68 775,907 +0.02(+0.04%)
Sep 23, 2011 46.50 48.58 45.25 46.66 683,095 +0.11(+0.24%)
Sep 22, 2011 48.67 49.49 45.69 46.55 1,145,532 -4.41(-8.65%)
Sep 21, 2011 52.94 54.70 50.90 50.96 435,777 -1.83(-3.47%)
Sep 20, 2011 56.13 56.88 52.48 52.79 747,227 -3.33(-5.93%)
Sep 19, 2011 52.25 56.80 51.15 56.12 855,485 +2.68(+5.01%)
Sep 16, 2011 53.38 53.62 52.49 53.44 610,051 +0.24(+0.45%)
Sep 15, 2011 51.98 53.58 51.21 53.20 556,014 +1.80(+3.50%)
Sep 14, 2011 50.29 52.50 48.80 51.40 440,779 +1.64(+3.30%)
Sep 13, 2011 47.45 50.15 46.79 49.76 532,644 +2.49(+5.27%)
Sep 12, 2011 45.35 47.85 44.45 47.27 556,489 +0.68(+1.46%)
Sep 09, 2011 48.55 48.95 45.96 46.59 462,940 -2.51(-5.11%)
Sep 08, 2011 49.62 51.58 48.80 49.10 560,457 -1.07(-2.13%)
Sep 07, 2011 46.92 51.05 46.46 50.17 861,281 +4.30(+9.37%)
Sep 06, 2011 43.51 45.97 43.05 45.87 417,108 +0.44(+0.97%)
Sep 02, 2011 44.61 46.19 44.51 45.43 446,521 -0.70(-1.52%)
Sep 01, 2011 47.44 48.61 45.91 46.13 356,861 -1.16(-2.45%)
Aug 31, 2011 48.98 49.61 46.17 47.29 472,727 -1.27(-2.62%)
Aug 30, 2011 46.19 49.20 45.72 48.56 675,652 +1.68(+3.58%)
Aug 29, 2011 44.49 47.35 43.57 46.88 461,395 +3.27(+7.50%)
Aug 26, 2011 39.88 43.95 39.41 43.61 693,257 +3.08(+7.60%)
Aug 25, 2011 43.58 44.23 40.28 40.53 715,037 -2.70(-6.25%)
Aug 24, 2011 41.82 43.46 41.16 43.23 551,377 +1.18(+2.81%)
Aug 23, 2011 38.53 42.16 37.91 42.05 708,280 +4.05(+10.66%)
Aug 22, 2011 40.55 40.70 37.67 38.00 769,119 -1.03(-2.64%)
Aug 19, 2011 39.64 42.32 38.93 39.03 567,815 -1.94(-4.74%)
Aug 18, 2011 42.50 43.50 40.28 40.97 531,637 -3.97(-8.83%)
Aug 17, 2011 46.28 46.59 44.00 44.94 354,163 -1.09(-2.37%)
Aug 16, 2011 47.40 47.56 45.01 46.03 774,119 -2.08(-4.32%)
Aug 15, 2011 48.38 48.41 46.57 48.11 508,891 +1.12(+2.38%)
Aug 12, 2011 48.09 48.57 46.36 46.99 826,091 -0.38(-0.80%)
Aug 11, 2011 43.35 48.19 42.04 47.37 775,928 +4.42(+10.29%)
Aug 10, 2011 43.86 45.74 42.06 42.95 746,996 -2.88(-6.28%)
Aug 09, 2011 45.42 46.21 40.38 45.83 984,199 +6.04(+15.18%)
Aug 08, 2011 41.76 44.00 39.78 39.79 822,505 -4.52(-10.20%)
Aug 05, 2011 47.24 47.99 43.47 44.31 980,127 -1.97(-4.26%)
Aug 04, 2011 51.37 52.46 46.16 46.28 1,068,500 -6.34(-12.05%)
Aug 03, 2011 51.14 53.20 49.43 52.62 1,023,901 +1.53(+2.99%)
Aug 02, 2011 52.39 53.91 50.88 51.09 855,111 -1.60(-3.04%)
Aug 01, 2011 54.79 55.50 52.15 52.69 855,829 -0.37(-0.70%)
Jul 29, 2011 52.42 53.42 52.00 53.06 2,077,448 -0.04(-0.08%)
Jul 28, 2011 57.12 57.12 52.77 53.10 1,350,259 -4.50(-7.81%)
Jul 27, 2011 57.05 62.15 56.62 57.60 881,697 -1.18(-2.01%)
Jul 26, 2011 60.01 60.67 57.72 58.78 388,475 -0.88(-1.48%)
Jul 25, 2011 59.43 60.91 58.75 59.66 339,321 -0.80(-1.32%)
Jul 22, 2011 60.53 60.99 59.34 60.46 355,406 -0.01(-0.02%)
Jul 21, 2011 61.36 61.36 59.33 60.47 334,620 -0.32(-0.53%)
Jul 20, 2011 61.43 61.43 60.08 60.79 418,095 -0.54(-0.88%)
Jul 19, 2011 59.00 61.52 59.00 61.33 459,012 +2.99(+5.13%)
Jul 18, 2011 58.28 58.53 57.68 58.34 404,473 -0.44(-0.75%)
Jul 15, 2011 56.61 58.99 56.02 58.78 317,072 +2.72(+4.85%)
Jul 14, 2011 56.97 58.24 55.00 56.06 461,922 -0.53(-0.94%)
Jul 13, 2011 55.78 57.69 55.56 56.59 255,150 +1.39(+2.52%)
Jul 12, 2011 55.03 55.83 54.70 55.20 404,450 -0.25(-0.45%)
Jul 11, 2011 58.03 58.32 53.70 55.45 581,372 -3.87(-6.52%)
Jul 08, 2011 57.01 59.54 56.00 59.32 374,906 +1.19(+2.05%)
Jul 07, 2011 58.03 59.51 57.32 58.13 333,203 +0.66(+1.15%)
Jul 06, 2011 57.89 57.89 56.25 57.47 307,320 -0.42(-0.73%)
Jul 05, 2011 57.17 58.67 55.73 57.89 375,105 +0.31(+0.54%)
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.