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 (%)
Feb 26, 2010 19.57 20.48 19.19 20.36 391,589 +0.87(+4.46%)
Feb 25, 2010 19.07 19.74 18.72 19.49 416,067 -0.04(-0.20%)
Feb 24, 2010 17.09 19.78 16.75 19.53 766,550 +2.33(+13.55%)
Feb 23, 2010 17.84 17.84 17.18 17.20 299,759 -0.74(-4.12%)
Feb 22, 2010 18.50 18.57 17.86 17.94 322,113 -0.02(-0.11%)
Feb 19, 2010 17.53 18.12 17.46 17.96 260,485 +0.43(+2.45%)
Feb 18, 2010 16.81 17.61 16.77 17.53 292,420 +0.73(+4.35%)
Feb 17, 2010 16.66 16.93 16.48 16.80 149,567 +0.19(+1.14%)
Feb 16, 2010 16.38 16.64 15.87 16.61 216,654 +0.51(+3.17%)
Feb 12, 2010 16.02 16.10 16.10 16.10 260,800 -0.09(-0.56%)
Feb 11, 2010 15.64 16.25 15.50 16.19 466,694 +0.52(+3.32%)
Feb 10, 2010 15.68 16.00 15.60 15.67 217,018 -0.03(-0.19%)
Feb 09, 2010 16.00 16.54 15.60 15.70 392,900 -0.08(-0.51%)
Feb 08, 2010 16.50 16.55 15.77 15.78 283,994 -0.67(-4.07%)
Feb 05, 2010 16.82 16.91 16.00 16.45 305,405 -0.36(-2.14%)
Feb 04, 2010 16.90 17.05 16.67 16.81 462,333 -0.22(-1.29%)
Feb 03, 2010 16.55 17.05 16.55 17.03 313,832 +0.30(+1.79%)
Feb 02, 2010 16.53 17.09 16.20 16.73 301,410 +0.27(+1.64%)
Feb 01, 2010 16.29 16.57 16.01 16.46 265,345 +0.33(+2.05%)
Jan 29, 2010 16.50 16.70 16.06 16.13 557,398 -0.34(-2.06%)
Jan 28, 2010 16.74 16.95 16.30 16.47 221,183 -0.21(-1.26%)
Jan 27, 2010 16.30 16.75 15.87 16.68 692,505 +0.24(+1.46%)
Jan 26, 2010 17.10 17.10 16.42 16.44 455,708 -0.70(-4.08%)
Jan 25, 2010 17.74 17.88 17.01 17.14 231,954 -0.43(-2.45%)
Jan 22, 2010 18.43 18.52 17.50 17.57 342,458 -0.91(-4.92%)
Jan 21, 2010 18.58 18.71 18.25 18.48 414,988 -0.08(-0.43%)
Jan 20, 2010 18.91 18.95 18.13 18.56 551,416 -0.56(-2.93%)
Jan 19, 2010 19.13 19.51 19.04 19.12 200,425 +0.16(+0.84%)
Jan 15, 2010 19.80 18.96 18.96 18.96 417,300 -0.75(-3.81%)
Jan 14, 2010 19.96 19.96 19.61 19.71 223,314 -0.26(-1.30%)
Jan 13, 2010 20.00 20.08 19.56 19.97 179,325 +0.03(+0.15%)
Jan 12, 2010 20.70 20.71 19.59 19.94 271,501 -0.93(-4.46%)
Jan 11, 2010 20.95 21.38 20.75 20.87 270,414 +0.20(+0.97%)
Jan 08, 2010 19.65 21.00 19.61 20.67 593,992 +1.03(+5.24%)
Jan 07, 2010 18.43 19.75 17.81 19.64 534,263 +1.24(+6.74%)
Jan 06, 2010 17.62 18.55 17.53 18.40 237,705 +0.69(+3.90%)
Jan 05, 2010 16.94 18.68 16.74 17.71 417,566 +0.68(+3.99%)
Jan 04, 2010 16.81 17.04 16.60 17.03 193,538 +0.51(+3.09%)
Dec 31, 2009 16.72 16.52 16.52 16.52 174,400 -0.25(-1.49%)
Dec 30, 2009 16.80 16.83 16.56 16.77 102,033 -0.18(-1.06%)
Dec 29, 2009 17.18 17.20 16.91 16.95 70,954 -0.22(-1.28%)
Dec 28, 2009 17.45 17.46 17.03 17.17 121,894 -0.23(-1.32%)
Dec 24, 2009 17.46 17.58 17.30 17.40 46,572 -0.04(-0.23%)
Dec 23, 2009 17.37 17.49 17.15 17.44 141,460 +0.15(+0.87%)
Dec 22, 2009 17.09 17.48 17.03 17.29 190,667 +0.20(+1.17%)
Dec 21, 2009 17.08 17.11 16.69 17.09 254,153 +0.12(+0.71%)
Dec 18, 2009 17.14 17.14 16.68 16.97 356,324 +0.10(+0.59%)
Dec 17, 2009 17.11 17.37 16.66 16.87 186,486 -0.33(-1.92%)
Dec 16, 2009 18.03 18.12 17.10 17.20 400,603 -0.66(-3.70%)
Dec 15, 2009 18.40 18.46 17.75 17.86 462,176 -0.65(-3.51%)
Dec 14, 2009 18.52 18.69 18.46 18.51 244,751 +0.12(+0.65%)
Dec 11, 2009 18.36 18.78 17.88 18.39 271,041 +0.14(+0.77%)
Dec 10, 2009 18.01 18.63 17.89 18.25 436,736 +0.27(+1.50%)
Dec 09, 2009 17.86 18.02 17.41 17.98 184,412 +0.20(+1.12%)
Dec 08, 2009 18.40 18.60 17.61 17.78 263,620 -0.82(-4.41%)
Dec 07, 2009 18.52 18.97 18.51 18.60 239,698 +0.23(+1.25%)
Dec 04, 2009 17.52 18.57 16.94 18.37 360,212 +1.42(+8.38%)
Dec 03, 2009 17.28 17.60 16.94 16.95 168,613 -0.18(-1.05%)
Dec 02, 2009 16.80 17.30 16.70 17.13 433,249 +0.24(+1.42%)
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.