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 28, 2007 32.45 33.07 32.06 32.16 115,269 -0.14(-0.43%)
Sep 27, 2007 32.55 32.55 31.79 32.30 279,526 -0.10(-0.31%)
Sep 26, 2007 32.75 32.75 31.75 32.40 180,222 -0.05(-0.15%)
Sep 25, 2007 32.65 33.06 31.47 32.45 560,181 +0.13(+0.40%)
Sep 24, 2007 31.91 33.20 31.76 32.32 512,347 +0.94(+3.00%)
Sep 21, 2007 31.10 31.90 31.10 31.38 522,195 +0.45(+1.45%)
Sep 20, 2007 31.50 31.50 30.65 30.93 100,330 -0.57(-1.81%)
Sep 19, 2007 31.22 31.88 31.00 31.50 333,170 +0.44(+1.42%)
Sep 18, 2007 29.28 31.09 29.28 31.06 212,570 +1.88(+6.44%)
Sep 17, 2007 29.65 30.09 29.07 29.18 119,341 -0.50(-1.68%)
Sep 14, 2007 29.49 30.28 29.01 29.68 102,825 -0.11(-0.37%)
Sep 13, 2007 29.02 30.24 28.27 29.79 126,329 +0.97(+3.37%)
Sep 12, 2007 28.68 29.23 28.54 28.82 92,816 -0.03(-0.10%)
Sep 11, 2007 27.87 29.16 27.56 28.85 179,528 +1.18(+4.26%)
Sep 10, 2007 27.78 28.14 26.63 27.67 185,804 +0.12(+0.44%)
Sep 07, 2007 27.96 29.21 27.25 27.55 191,789 -0.96(-3.37%)
Sep 06, 2007 27.12 28.84 27.12 28.51 277,378 +1.40(+5.16%)
Sep 05, 2007 27.73 27.95 25.68 27.11 641,040 -0.70(-2.52%)
Sep 04, 2007 27.00 28.22 26.71 27.81 186,628 +0.82(+3.04%)
Aug 31, 2007 26.71 27.70 26.69 26.99 193,943 +0.60(+2.27%)
Aug 30, 2007 26.40 26.91 26.15 26.39 76,212 -0.33(-1.24%)
Aug 29, 2007 26.47 26.97 25.90 26.72 135,537 +0.85(+3.29%)
Aug 28, 2007 27.13 27.21 25.70 25.87 135,955 -1.38(-5.06%)
Aug 27, 2007 25.99 28.43 25.99 27.25 273,163 +1.28(+4.93%)
Aug 24, 2007 25.48 26.01 25.09 25.97 135,613 +0.43(+1.68%)
Aug 23, 2007 25.17 25.89 24.95 25.54 166,804 +0.59(+2.36%)
Aug 22, 2007 25.25 25.70 24.91 24.95 293,273 -0.05(-0.20%)
Aug 21, 2007 26.02 26.13 24.58 25.00 222,948 -0.83(-3.21%)
Aug 20, 2007 27.97 27.97 25.36 25.83 290,734 -1.83(-6.62%)
Aug 17, 2007 27.41 28.09 26.01 27.66 197,384 +1.39(+5.29%)
Aug 16, 2007 26.68 27.12 24.75 26.27 406,739 -0.63(-2.34%)
Aug 15, 2007 25.75 27.44 25.53 26.90 221,146 +0.97(+3.74%)
Aug 14, 2007 26.07 26.50 25.30 25.93 240,694 +0.17(+0.66%)
Aug 13, 2007 24.55 29.08 24.51 25.76 499,102 -0.39(-1.49%)
Aug 10, 2007 26.35 27.15 24.64 26.15 235,902 -0.51(-1.91%)
Aug 09, 2007 26.11 27.25 25.87 26.66 268,502 -0.34(-1.26%)
Aug 08, 2007 26.62 27.45 26.24 27.00 241,423 +0.67(+2.54%)
Aug 07, 2007 26.04 27.17 25.79 26.33 324,948 +0.24(+0.92%)
Aug 06, 2007 25.83 26.39 24.99 26.09 185,864 -0.12(-0.46%)
Aug 03, 2007 26.06 28.09 25.82 26.21 165,515 -1.51(-5.45%)
Aug 02, 2007 27.96 28.52 27.00 27.72 206,992 +0.22(+0.80%)
Aug 01, 2007 27.89 28.16 27.07 27.50 386,255 -0.22(-0.79%)
Jul 31, 2007 27.57 28.21 27.37 27.72 272,800 +0.43(+1.58%)
Jul 30, 2007 25.92 27.52 25.92 27.29 229,365 +1.37(+5.29%)
Jul 27, 2007 26.09 26.93 25.44 25.92 351,026 -0.31(-1.18%)
Jul 26, 2007 27.07 27.71 25.79 26.23 304,581 -1.31(-4.76%)
Jul 25, 2007 28.56 28.75 27.05 27.54 239,339 -0.81(-2.86%)
Jul 24, 2007 29.21 29.35 28.33 28.35 170,349 -1.29(-4.35%)
Jul 23, 2007 29.18 29.91 29.10 29.64 135,508 +0.63(+2.17%)
Jul 20, 2007 29.72 29.75 28.02 29.01 189,879 -0.78(-2.62%)
Jul 19, 2007 29.42 30.27 28.74 29.79 128,076 +0.49(+1.67%)
Jul 18, 2007 29.79 30.31 29.19 29.30 289,661 -0.80(-2.66%)
Jul 17, 2007 30.36 30.65 29.29 30.10 341,763 +0.13(+0.43%)
Jul 16, 2007 30.74 30.75 29.85 29.97 143,360 -1.02(-3.29%)
Jul 13, 2007 30.63 31.37 29.76 30.99 217,696 +0.61(+2.01%)
Jul 12, 2007 30.19 30.49 29.74 30.38 265,029 +0.44(+1.47%)
Jul 11, 2007 30.22 30.22 29.61 29.94 245,296 -0.16(-0.53%)
Jul 10, 2007 30.19 30.85 29.27 30.10 365,146 -0.18(-0.59%)
Jul 09, 2007 30.80 30.99 29.75 30.28 362,272 -0.52(-1.69%)
Jul 06, 2007 30.60 30.97 29.87 30.80 307,779 +0.18(+0.57%)
Jul 05, 2007 30.45 30.72 29.75 30.62 661,899 +0.11(+0.38%)
Jul 03, 2007 30.07 30.79 29.83 30.51 320,960 +0.51(+1.70%)
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.