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 (%)
Apr 30, 2009 14.00 14.90 13.11 13.83 1,122,644 +2.14(+18.31%)
Apr 29, 2009 11.03 11.76 10.97 11.69 398,832 +0.79(+7.25%)
Apr 28, 2009 10.81 11.14 10.75 10.90 244,532 -0.09(-0.82%)
Apr 27, 2009 11.15 11.37 10.83 10.99 357,614 -0.40(-3.51%)
Apr 24, 2009 10.97 11.56 10.60 11.39 352,972 +0.54(+4.98%)
Apr 23, 2009 10.71 11.05 10.52 10.85 386,159 +0.18(+1.69%)
Apr 22, 2009 10.15 11.10 10.05 10.67 245,438 +0.29(+2.79%)
Apr 21, 2009 9.460 10.71 9.420 10.38 325,906 +0.76(+7.90%)
Apr 20, 2009 10.34 10.38 9.430 9.620 265,481 -1.05(-9.84%)
Apr 17, 2009 10.48 10.79 10.16 10.67 169,357 +0.23(+2.20%)
Apr 16, 2009 10.30 10.50 10.00 10.44 259,797 +0.28(+2.76%)
Apr 15, 2009 9.550 10.20 9.550 10.16 331,830 +0.48(+4.96%)
Apr 14, 2009 9.540 10.21 9.410 9.680 411,930 -0.36(-3.59%)
Apr 13, 2009 10.03 10.20 9.510 10.04 195,701 -0.18(-1.76%)
Apr 09, 2009 9.420 10.49 9.050 10.22 353,165 +1.25(+13.94%)
Apr 08, 2009 8.870 9.125 8.640 8.970 185,272 +0.21(+2.40%)
Apr 07, 2009 8.520 8.990 8.520 8.760 561,165 -0.01(-0.11%)
Apr 06, 2009 9.070 9.070 8.420 8.770 219,632 -0.42(-4.57%)
Apr 03, 2009 9.380 9.460 8.930 9.190 363,267 -0.19(-2.03%)
Apr 02, 2009 8.480 9.586 8.250 9.380 451,729 +1.26(+15.52%)
Apr 01, 2009 7.700 8.250 7.390 8.120 177,823 +0.24(+3.05%)
Mar 31, 2009 7.730 8.220 7.730 7.880 360,262 +0.30(+3.96%)
Mar 30, 2009 7.960 7.970 7.400 7.580 258,455 -1.49(-16.43%)
Mar 26, 2009 8.470 9.110 8.300 9.070 333,510 +0.87(+10.61%)
Mar 25, 2009 8.120 8.600 7.750 8.200 365,608 +0.21(+2.63%)
Mar 24, 2009 7.800 8.150 7.410 7.990 402,837 -0.14(-1.72%)
Mar 23, 2009 7.650 8.140 6.900 8.130 365,047 +1.48(+22.26%)
Mar 20, 2009 7.870 7.890 6.512 6.650 474,481 -1.12(-14.41%)
Mar 19, 2009 7.270 8.090 7.070 7.770 339,485 +0.66(+9.28%)
Mar 18, 2009 7.370 7.390 6.850 7.110 443,608 -0.28(-3.79%)
Mar 17, 2009 6.430 7.410 6.430 7.390 346,122 +0.97(+15.11%)
Mar 16, 2009 6.440 6.840 6.340 6.420 229,174 +0.08(+1.26%)
Mar 13, 2009 6.600 6.960 6.280 6.340 351,362 -0.14(-2.16%)
Mar 12, 2009 5.960 6.550 5.670 6.480 256,917 +0.50(+8.36%)
Mar 11, 2009 6.050 6.210 5.820 5.980 376,020 +0.01(+0.17%)
Mar 10, 2009 5.210 6.000 5.210 5.970 289,991 +0.63(+11.80%)
Mar 09, 2009 5.480 5.760 5.200 5.340 258,972 -0.23(-4.13%)
Mar 06, 2009 5.500 5.867 5.430 5.570 285,297 +0.13(+2.39%)
Mar 05, 2009 5.840 5.920 5.380 5.440 445,475 -0.60(-9.93%)
Mar 04, 2009 5.520 6.210 5.510 6.040 752,520 +0.78(+14.83%)
Mar 02, 2009 6.073 6.250 5.170 5.260 865,017 -1.16(-18.07%)
Feb 27, 2009 6.430 6.840 6.390 6.420 540,025 -0.21(-3.17%)
Feb 26, 2009 6.980 7.220 6.630 6.630 310,628 -0.24(-3.49%)
Feb 25, 2009 6.490 7.380 6.250 6.870 870,377 +0.76(+12.44%)
Feb 24, 2009 5.830 6.200 5.740 6.110 460,298 +0.40(+7.01%)
Feb 23, 2009 6.620 6.620 5.660 5.710 359,290 -0.64(-10.08%)
Feb 20, 2009 6.590 6.590 6.240 6.350 409,964 -0.19(-2.91%)
Feb 19, 2009 6.920 7.210 6.520 6.540 276,970 -0.29(-4.25%)
Feb 18, 2009 7.200 7.350 6.830 6.830 256,632 -0.31(-4.34%)
Feb 17, 2009 7.900 7.900 7.010 7.140 324,223 -0.85(-10.64%)
Feb 13, 2009 8.100 8.310 7.940 7.990 111,905 -0.12(-1.48%)
Feb 12, 2009 7.750 8.280 7.710 8.110 272,490 +0.08(+1.00%)
Feb 11, 2009 8.020 8.320 7.870 8.030 196,273 +0.04(+0.50%)
Feb 10, 2009 8.410 8.690 7.970 7.990 267,930 -0.51(-6.00%)
Feb 09, 2009 8.260 8.860 8.150 8.500 170,792 +0.17(+2.04%)
Feb 06, 2009 8.040 8.540 7.980 8.330 277,738 +0.22(+2.71%)
Feb 05, 2009 7.680 8.110 7.520 8.110 468,788 +0.39(+5.05%)
Feb 04, 2009 8.010 8.190 7.640 7.720 560,120 -0.30(-3.74%)
Feb 03, 2009 8.170 8.280 7.930 8.020 518,400 -0.04(-0.50%)
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.