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 31, 2008 15.43 15.58 12.45 13.62 728,670 -2.24(-14.12%)
Oct 30, 2008 14.88 15.93 14.06 15.86 384,315 +1.69(+11.93%)
Oct 29, 2008 11.76 14.90 11.69 14.17 578,209 +2.68(+23.32%)
Oct 28, 2008 11.91 12.39 10.89 11.49 816,618 -0.25(-2.13%)
Oct 27, 2008 13.17 13.45 11.71 11.74 450,638 -1.86(-13.68%)
Oct 24, 2008 13.48 14.02 12.75 13.60 489,207 -0.98(-6.72%)
Oct 23, 2008 15.74 15.88 13.43 14.58 515,557 -1.01(-6.48%)
Oct 22, 2008 17.74 17.74 15.19 15.59 371,766 -2.49(-13.77%)
Oct 21, 2008 19.60 19.88 18.00 18.08 473,532 -1.23(-6.37%)
Oct 20, 2008 18.33 20.13 18.28 19.31 386,312 +0.23(+1.21%)
Oct 17, 2008 18.99 21.05 18.84 19.08 402,208 -1.01(-5.03%)
Oct 16, 2008 17.76 20.24 17.21 20.09 446,725 +2.45(+13.89%)
Oct 15, 2008 20.52 20.74 17.50 17.64 499,285 -3.52(-16.64%)
Oct 14, 2008 19.87 23.32 19.71 21.16 740,481 +2.24(+11.84%)
Oct 13, 2008 18.00 18.93 17.28 18.92 956,773 +1.87(+10.97%)
Oct 10, 2008 18.47 18.99 15.71 17.05 742,124 -2.23(-11.57%)
Oct 09, 2008 19.50 22.47 19.19 19.28 585,670 +0.13(+0.68%)
Oct 08, 2008 19.18 20.50 18.32 19.15 755,202 -0.58(-2.94%)
Oct 07, 2008 22.65 23.17 19.59 19.73 363,143 -2.51(-11.29%)
Oct 06, 2008 23.20 24.69 20.53 22.24 572,637 -1.38(-5.84%)
Oct 03, 2008 22.48 25.02 22.22 23.62 655,952 +0.91(+4.01%)
Oct 02, 2008 25.77 25.77 22.28 22.71 514,540 -3.76(-14.20%)
Oct 01, 2008 28.13 28.81 26.14 26.47 495,472 -2.09(-7.32%)
Sep 30, 2008 24.90 28.66 24.50 28.56 854,063 +3.82(+15.44%)
Sep 29, 2008 27.42 27.99 24.12 24.74 702,786 -3.25(-11.61%)
Sep 26, 2008 31.13 31.27 27.83 27.99 1,095,688 -3.60(-11.40%)
Sep 25, 2008 33.27 33.76 31.19 31.59 710,553 -1.60(-4.82%)
Sep 24, 2008 35.84 36.56 32.74 33.19 618,393 -2.30(-6.48%)
Sep 23, 2008 41.00 41.06 35.40 35.49 595,436 -5.72(-13.88%)
Sep 22, 2008 41.08 42.24 40.44 41.21 649,099 -0.45(-1.08%)
Sep 19, 2008 39.99 41.99 38.73 41.66 770,052 +5.60(+15.53%)
Sep 18, 2008 35.04 36.84 33.53 36.06 576,176 +1.71(+4.98%)
Sep 17, 2008 37.51 37.51 34.35 34.35 527,025 -2.62(-7.09%)
Sep 16, 2008 34.28 37.17 33.25 36.97 520,698 +1.82(+5.18%)
Sep 15, 2008 36.30 36.30 34.78 35.15 420,387 -2.06(-5.54%)
Sep 12, 2008 35.88 37.28 35.30 37.21 429,357 +1.00(+2.76%)
Sep 11, 2008 35.44 36.60 34.72 36.21 356,330 +0.06(+0.17%)
Sep 10, 2008 34.54 36.81 34.11 36.15 563,722 +2.10(+6.17%)
Sep 09, 2008 35.92 36.13 32.46 34.05 824,697 -2.90(-7.85%)
Sep 08, 2008 38.57 38.99 35.49 36.95 761,385 -1.20(-3.15%)
Sep 05, 2008 38.77 39.56 37.24 38.15 519,414 -0.94(-2.40%)
Sep 04, 2008 42.73 42.77 37.75 39.09 699,392 -4.06(-9.41%)
Sep 03, 2008 44.00 45.50 42.56 43.15 464,336 -0.83(-1.89%)
Sep 02, 2008 47.27 47.39 43.42 43.98 789,459 -2.20(-4.76%)
Aug 29, 2008 46.06 46.76 45.50 46.18 155,884 +0.02(+0.04%)
Aug 28, 2008 45.76 46.50 45.62 46.16 205,237 +0.43(+0.94%)
Aug 27, 2008 45.00 45.73 44.61 45.73 227,154 +0.82(+1.83%)
Aug 26, 2008 44.96 45.30 44.12 44.91 230,315 +1.06(+2.42%)
Aug 25, 2008 48.39 48.39 43.50 43.85 286,699 -2.66(-5.72%)
Aug 22, 2008 46.23 47.72 45.69 46.51 136,314 +0.31(+0.67%)
Aug 21, 2008 46.57 46.94 45.69 46.20 188,844 -0.68(-1.45%)
Aug 20, 2008 46.92 47.29 45.85 46.88 285,856 +0.89(+1.94%)
Aug 19, 2008 46.87 47.15 45.54 45.99 388,689 -1.21(-2.56%)
Aug 18, 2008 50.30 50.30 46.34 47.20 411,761 -1.08(-2.24%)
Aug 15, 2008 51.62 52.00 48.28 48.28 311,809 -3.03(-5.91%)
Aug 14, 2008 49.63 51.78 49.63 51.31 278,793 +1.53(+3.07%)
Aug 13, 2008 47.61 49.88 46.31 49.78 272,587 +1.91(+3.99%)
Aug 12, 2008 47.54 48.27 46.33 47.87 267,927 -0.04(-0.08%)
Aug 11, 2008 46.13 48.31 45.55 47.91 314,815 +2.41(+5.30%)
Aug 08, 2008 45.02 45.71 44.07 45.50 381,941 +0.26(+0.57%)
Aug 07, 2008 43.60 45.65 43.57 45.24 541,995 +1.71(+3.93%)
Aug 06, 2008 41.89 44.37 41.89 43.53 518,477 +1.73(+4.14%)
Aug 05, 2008 46.87 46.87 40.29 41.80 1,055,472 -4.39(-9.50%)
Aug 04, 2008 53.53 53.69 45.90 46.19 611,279 -6.31(-12.02%)
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.