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 29, 2011 49.00 49.20 48.13 48.60 239,458 -0.29(-0.59%)
Apr 28, 2011 47.25 49.39 46.82 48.89 262,847 +1.40(+2.95%)
Apr 27, 2011 48.52 48.52 46.41 47.49 304,979 -0.78(-1.62%)
Apr 26, 2011 48.45 49.65 48.25 48.27 223,086 -0.46(-0.94%)
Apr 25, 2011 49.35 50.16 48.28 48.73 291,427 -0.95(-1.91%)
Apr 21, 2011 49.97 50.23 48.90 49.68 172,514 -0.16(-0.32%)
Apr 20, 2011 48.43 50.20 48.28 49.84 538,767 +2.79(+5.93%)
Apr 19, 2011 46.34 49.33 45.82 47.05 458,344 +1.00(+2.17%)
Apr 18, 2011 46.68 47.48 44.82 46.05 685,004 -1.75(-3.66%)
Apr 15, 2011 47.39 47.89 47.16 47.80 387,686 +0.15(+0.31%)
Apr 14, 2011 49.05 49.05 47.12 47.65 583,477 -2.07(-4.16%)
Apr 13, 2011 50.43 50.79 49.60 49.72 631,763 -0.13(-0.26%)
Apr 12, 2011 49.92 51.24 47.43 49.85 883,106 -0.78(-1.54%)
Apr 11, 2011 54.04 54.47 49.70 50.63 773,381 -3.62(-6.67%)
Apr 08, 2011 54.81 54.95 53.57 54.25 286,513 -0.04(-0.07%)
Apr 07, 2011 54.22 55.00 54.12 54.29 269,680 +0.27(+0.50%)
Apr 06, 2011 54.61 54.94 53.57 54.02 310,327 -0.42(-0.77%)
Apr 05, 2011 54.03 54.70 53.71 54.44 284,048 +0.05(+0.09%)
Apr 04, 2011 55.38 55.39 54.01 54.39 301,768 -0.02(-0.04%)
Apr 01, 2011 55.17 55.76 54.19 54.41 658,536 -0.63(-1.14%)
Mar 31, 2011 54.84 55.39 54.72 55.04 409,988 +0.23(+0.42%)
Mar 30, 2011 53.67 54.93 53.67 54.81 255,486 +1.68(+3.16%)
Mar 29, 2011 52.05 53.37 51.59 53.13 204,351 +0.94(+1.80%)
Mar 28, 2011 52.50 53.17 51.78 52.19 260,091 -0.30(-0.57%)
Mar 25, 2011 52.52 54.20 52.42 52.49 725,278 +1.35(+2.64%)
Mar 24, 2011 51.38 51.43 50.09 51.14 355,093 +0.00(+0.00%)
Mar 23, 2011 48.62 51.36 47.70 51.14 688,383 +2.56(+5.27%)
Mar 22, 2011 50.00 50.34 47.54 48.58 400,603 -1.16(-2.33%)
Mar 21, 2011 49.90 49.99 47.95 49.74 490,926 +2.51(+5.31%)
Mar 18, 2011 48.93 49.21 46.89 47.23 798,785 -1.49(-3.06%)
Mar 17, 2011 44.00 49.42 43.58 48.72 1,138,689 +5.64(+13.09%)
Mar 16, 2011 43.47 43.99 42.75 43.08 388,946 -0.35(-0.81%)
Mar 15, 2011 41.52 44.00 41.00 43.43 372,529 +0.44(+1.02%)
Mar 14, 2011 42.50 43.35 41.83 42.99 319,617 -0.17(-0.39%)
Mar 11, 2011 42.58 43.63 42.05 43.16 237,608 +0.06(+0.14%)
Mar 10, 2011 44.63 44.81 43.06 43.10 352,631 -2.21(-4.88%)
Mar 09, 2011 44.95 45.50 44.40 45.31 228,925 +0.12(+0.28%)
Mar 08, 2011 45.12 45.52 44.24 45.19 224,899 +0.19(+0.41%)
Mar 07, 2011 45.64 45.65 44.12 45.00 407,850 -0.29(-0.64%)
Mar 04, 2011 44.92 46.12 44.59 45.29 320,998 +0.48(+1.07%)
Mar 03, 2011 43.96 44.88 43.91 44.81 315,731 +1.50(+3.46%)
Mar 02, 2011 43.43 43.61 42.65 43.31 272,142 -0.23(-0.53%)
Mar 01, 2011 44.82 45.33 43.13 43.54 629,199 -1.85(-4.08%)
Feb 28, 2011 45.26 46.50 44.87 45.39 396,691 +0.27(+0.60%)
Feb 25, 2011 44.57 45.47 43.25 45.12 493,799 +2.19(+5.10%)
Feb 24, 2011 39.03 44.63 38.73 42.93 1,152,532 +4.99(+13.15%)
Feb 23, 2011 39.15 39.28 36.76 37.94 686,973 -1.39(-3.53%)
Feb 22, 2011 40.28 40.72 39.17 39.33 292,559 -1.47(-3.60%)
Feb 18, 2011 41.62 41.62 40.25 40.80 231,313 -0.01(-0.02%)
Feb 17, 2011 40.83 41.05 40.40 40.81 122,134 -0.16(-0.39%)
Feb 16, 2011 40.63 41.25 40.41 40.97 107,931 +0.49(+1.21%)
Feb 15, 2011 40.43 40.93 40.28 40.48 90,904 -0.12(-0.30%)
Feb 14, 2011 40.78 41.21 40.39 40.60 132,308 -0.02(-0.05%)
Feb 11, 2011 39.51 40.67 39.34 40.62 150,921 +0.78(+1.96%)
Feb 10, 2011 39.88 40.68 39.33 39.84 239,811 -0.33(-0.82%)
Feb 09, 2011 40.30 40.36 39.16 40.17 162,123 -0.23(-0.57%)
Feb 08, 2011 40.99 41.00 39.90 40.40 264,206 -0.81(-1.97%)
Feb 07, 2011 40.00 42.00 39.75 41.21 746,543 +3.15(+8.28%)
Feb 04, 2011 38.13 38.32 37.83 38.06 165,422 -0.13(-0.34%)
Feb 03, 2011 37.19 38.42 37.05 38.19 163,706 +0.86(+2.30%)
Feb 02, 2011 37.31 37.68 36.78 37.33 270,566 -0.43(-1.14%)
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.