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 (%)
Oct 29, 2010 24.12 24.12 22.66 23.30 540,357 -0.83(-3.44%)
Oct 28, 2010 21.05 24.76 21.05 24.13 1,140,994 +3.74(+18.34%)
Oct 27, 2010 21.32 21.35 20.28 20.39 348,377 -1.27(-5.86%)
Oct 25, 2010 21.73 22.25 21.57 21.66 163,481 +0.22(+1.03%)
Oct 22, 2010 21.41 21.73 21.03 21.44 104,111 +0.03(+0.14%)
Oct 21, 2010 22.06 22.49 21.09 21.41 132,727 -0.43(-1.97%)
Oct 20, 2010 20.75 22.13 20.43 21.84 139,848 +1.23(+5.97%)
Oct 19, 2010 21.35 21.44 20.29 20.61 183,551 -1.13(-5.20%)
Oct 18, 2010 21.32 21.85 21.32 21.74 57,996 +0.55(+2.60%)
Oct 15, 2010 21.76 21.79 21.00 21.19 110,429 -0.22(-1.03%)
Oct 14, 2010 21.15 21.59 20.99 21.41 97,907 +0.05(+0.23%)
Oct 13, 2010 21.13 21.60 21.00 21.36 164,801 +0.45(+2.15%)
Oct 12, 2010 21.09 21.19 20.64 20.91 108,997 -0.31(-1.46%)
Oct 11, 2010 21.09 21.76 20.96 21.22 85,173 +0.17(+0.81%)
Oct 08, 2010 20.82 21.32 20.55 21.05 169,719 +0.18(+0.86%)
Oct 07, 2010 21.34 21.34 20.54 20.87 132,487 -0.33(-1.56%)
Oct 06, 2010 21.00 21.55 20.83 21.20 251,876 +0.07(+0.33%)
Oct 05, 2010 20.57 21.26 20.33 21.13 278,250 +0.89(+4.40%)
Oct 04, 2010 20.70 20.83 19.91 20.24 162,422 -0.48(-2.32%)
Oct 01, 2010 20.61 20.88 19.89 20.72 149,047 +0.36(+1.77%)
Sep 30, 2010 20.22 20.68 20.00 20.36 210,245 +0.37(+1.85%)
Sep 29, 2010 20.02 20.27 19.76 19.99 421,374 -0.08(-0.40%)
Sep 28, 2010 19.96 20.24 19.35 20.07 183,786 +0.23(+1.16%)
Sep 27, 2010 20.11 20.23 19.37 19.84 212,160 -0.21(-1.05%)
Sep 24, 2010 19.52 20.07 19.26 20.05 282,500 +0.86(+4.48%)
Sep 23, 2010 18.19 19.55 18.11 19.19 421,055 +0.75(+4.07%)
Sep 22, 2010 18.20 18.47 17.93 18.44 146,707 +0.19(+1.04%)
Sep 21, 2010 18.45 18.73 18.25 18.25 133,075 -0.17(-0.92%)
Sep 20, 2010 17.60 18.52 17.45 18.42 215,060 +0.97(+5.56%)
Sep 17, 2010 17.76 17.86 17.04 17.45 353,177 -0.04(-0.23%)
Sep 15, 2010 17.56 17.70 17.29 17.49 145,525 -0.19(-1.07%)
Sep 14, 2010 17.36 17.87 17.29 17.68 248,620 +0.30(+1.73%)
Sep 13, 2010 17.40 17.89 17.20 17.38 158,889 +0.18(+1.05%)
Sep 10, 2010 17.39 17.69 16.95 17.20 137,685 -0.07(-0.41%)
Sep 09, 2010 16.91 17.28 16.72 17.27 181,476 +0.66(+3.97%)
Sep 08, 2010 16.65 17.07 16.54 16.61 133,466 +0.08(+0.48%)
Sep 07, 2010 16.87 16.87 16.36 16.53 157,234 -0.44(-2.59%)
Sep 03, 2010 16.87 17.33 16.29 16.97 154,830 +0.34(+2.04%)
Sep 02, 2010 16.67 16.75 15.90 16.63 168,170 -0.04(-0.24%)
Sep 01, 2010 16.30 16.83 15.92 16.67 295,408 +0.75(+4.71%)
Aug 31, 2010 15.34 15.99 15.14 15.92 365,515 +0.52(+3.38%)
Aug 30, 2010 16.16 16.29 15.36 15.40 237,612 -0.91(-5.58%)
Aug 27, 2010 15.78 16.38 15.40 16.31 270,059 +0.81(+5.23%)
Aug 26, 2010 16.25 16.82 15.40 15.50 499,325 -0.66(-4.08%)
Aug 25, 2010 14.17 16.20 14.17 16.16 567,541 +1.84(+12.85%)
Aug 24, 2010 14.39 14.42 13.88 14.32 518,803 -0.15(-1.04%)
Aug 23, 2010 15.22 15.32 14.37 14.47 220,495 -0.66(-4.36%)
Aug 20, 2010 15.17 15.37 14.85 15.13 169,993 -0.17(-1.11%)
Aug 19, 2010 15.83 15.86 15.15 15.30 212,242 -0.60(-3.77%)
Aug 18, 2010 15.57 16.05 15.40 15.90 145,681 +0.29(+1.86%)
Aug 17, 2010 15.25 15.90 15.12 15.61 267,727 +0.55(+3.65%)
Aug 16, 2010 14.85 15.26 14.61 15.06 189,683 +0.13(+0.87%)
Aug 13, 2010 15.00 15.55 14.91 14.93 209,052 -0.11(-0.73%)
Aug 12, 2010 15.00 15.36 14.91 15.04 206,612 -0.26(-1.70%)
Aug 11, 2010 16.17 16.45 15.21 15.30 332,896 -1.40(-8.38%)
Aug 10, 2010 16.41 16.98 15.93 16.70 399,744 +0.00(+0.00%)
Aug 09, 2010 17.36 17.47 16.63 16.70 173,517 -0.54(-3.13%)
Aug 06, 2010 16.98 17.34 16.71 17.24 141,504 +0.00(+0.00%)
Aug 05, 2010 17.76 17.79 17.04 17.24 185,458 -0.67(-3.74%)
Aug 04, 2010 18.11 18.11 17.70 17.91 193,773 -0.02(-0.11%)
Aug 03, 2010 18.04 18.40 17.66 17.93 131,694 -0.17(-0.94%)
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.