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 29, 2006 16.25 16.33 15.98 16.21 67,693 -0.01(-0.06%)
Dec 28, 2006 16.19 16.30 15.85 16.22 139,361 -0.01(-0.06%)
Dec 27, 2006 15.60 16.24 15.59 16.23 136,392 +0.68(+4.37%)
Dec 26, 2006 15.49 15.59 15.37 15.55 142,304 +0.27(+1.77%)
Dec 22, 2006 15.37 15.41 15.04 15.28 189,422 -0.05(-0.33%)
Dec 21, 2006 15.51 15.51 15.24 15.33 95,334 -0.13(-0.84%)
Dec 20, 2006 15.39 15.51 15.10 15.46 101,759 +0.14(+0.91%)
Dec 19, 2006 15.33 15.42 15.22 15.32 70,672 -0.18(-1.16%)
Dec 18, 2006 15.46 15.78 15.21 15.50 390,289 +0.07(+0.45%)
Dec 15, 2006 15.56 15.57 15.28 15.43 200,599 +0.01(+0.06%)
Dec 14, 2006 14.75 15.56 14.75 15.42 220,529 +0.65(+4.40%)
Dec 13, 2006 15.43 15.55 14.69 14.77 157,137 -0.50(-3.27%)
Dec 12, 2006 15.56 15.56 15.25 15.27 58,328 -0.21(-1.36%)
Dec 11, 2006 15.55 15.63 15.44 15.48 44,172 +0.00(+0.00%)
Dec 08, 2006 15.21 15.69 15.21 15.48 81,337 +0.20(+1.31%)
Dec 07, 2006 15.25 15.37 15.07 15.28 35,644 +0.11(+0.73%)
Dec 06, 2006 14.81 15.17 14.77 15.17 39,493 +0.25(+1.68%)
Dec 05, 2006 15.20 15.20 14.75 14.92 45,293 -0.17(-1.13%)
Dec 04, 2006 14.93 15.21 14.80 15.09 84,083 +0.09(+0.60%)
Dec 01, 2006 14.85 15.32 14.52 15.00 103,282 +0.24(+1.63%)
Nov 30, 2006 14.68 14.93 14.54 14.76 138,200 +0.18(+1.23%)
Nov 29, 2006 14.21 14.66 14.16 14.58 65,390 +0.53(+3.77%)
Nov 28, 2006 14.02 14.07 13.74 14.05 200,182 +0.07(+0.50%)
Nov 27, 2006 14.92 15.09 13.71 13.98 442,424 -1.11(-7.36%)
Nov 24, 2006 15.16 15.16 14.79 15.09 12,831 -0.24(-1.57%)
Nov 22, 2006 15.29 15.45 15.29 15.33 48,342 +0.10(+0.66%)
Nov 21, 2006 15.11 15.39 14.93 15.23 72,875 +0.10(+0.66%)
Nov 20, 2006 15.00 15.34 14.49 15.13 169,250 -0.05(-0.33%)
Nov 17, 2006 15.25 15.29 14.81 15.18 232,296 -0.04(-0.26%)
Nov 16, 2006 14.86 15.27 14.86 15.22 242,178 -0.02(-0.13%)
Nov 15, 2006 14.97 15.36 14.29 15.24 167,237 +0.35(+2.35%)
Nov 14, 2006 13.61 14.95 13.61 14.89 134,776 +1.26(+9.24%)
Nov 13, 2006 13.75 14.21 13.56 13.63 186,823 +0.03(+0.22%)
Nov 10, 2006 13.28 13.64 13.25 13.60 52,577 +0.29(+2.18%)
Nov 09, 2006 15.00 15.00 13.17 13.31 246,734 -0.19(-1.41%)
Nov 08, 2006 13.04 13.89 13.00 13.50 217,246 +0.25(+1.89%)
Nov 07, 2006 12.70 13.72 12.64 13.25 314,672 +0.46(+3.60%)
Nov 06, 2006 12.70 12.95 12.37 12.79 219,206 +0.21(+1.67%)
Nov 03, 2006 12.70 12.93 12.47 12.58 51,289 -0.02(-0.16%)
Nov 02, 2006 13.68 13.94 12.39 12.60 229,122 -1.25(-9.03%)
Nov 01, 2006 14.44 14.55 13.10 13.85 100,865 -0.56(-3.89%)
Oct 31, 2006 14.48 14.56 14.36 14.41 107,736 -0.06(-0.41%)
Oct 30, 2006 14.25 14.48 14.25 14.47 83,248 +0.07(+0.49%)
Oct 27, 2006 14.23 14.43 13.87 14.40 30,657 +0.18(+1.27%)
Oct 26, 2006 13.78 14.26 13.70 14.22 85,282 +0.56(+4.10%)
Oct 25, 2006 13.30 13.79 13.25 13.66 132,356 +0.36(+2.71%)
Oct 24, 2006 13.06 13.37 13.05 13.30 69,476 -0.01(-0.08%)
Oct 23, 2006 12.98 13.33 12.94 13.31 31,552 +0.20(+1.53%)
Oct 20, 2006 13.54 13.54 13.09 13.11 213,238 -0.33(-2.46%)
Oct 19, 2006 13.08 13.46 13.08 13.44 60,090 +0.29(+2.21%)
Oct 18, 2006 12.81 13.16 12.81 13.15 226,101 +0.26(+2.02%)
Oct 17, 2006 12.87 13.16 12.70 12.89 155,795 -0.11(-0.85%)
Oct 16, 2006 13.00 13.22 12.62 13.00 83,416 +0.07(+0.54%)
Oct 13, 2006 13.19 13.55 12.87 12.93 133,700 -0.06(-0.46%)
Oct 12, 2006 13.05 13.20 12.44 12.99 190,255 +0.09(+0.70%)
Oct 11, 2006 12.81 13.36 12.60 12.90 348,231 -0.07(-0.54%)
Oct 10, 2006 12.80 13.03 12.51 12.97 176,203 +0.12(+0.93%)
Oct 09, 2006 11.83 13.06 11.83 12.85 89,244 +0.94(+7.89%)
Oct 06, 2006 12.01 12.14 11.87 11.91 67,224 -0.19(-1.57%)
Oct 05, 2006 12.03 12.17 11.84 12.10 52,510 +0.15(+1.26%)
Oct 04, 2006 11.35 12.60 11.35 11.95 278,245 +0.62(+5.47%)
Oct 03, 2006 11.24 11.49 11.20 11.33 193,901 -0.06(-0.53%)
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.