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 (%)
Aug 31, 2011 48.98 49.61 46.17 47.29 472,727 -1.27(-2.62%)
Aug 30, 2011 46.19 49.20 45.72 48.56 675,652 +1.68(+3.58%)
Aug 29, 2011 44.49 47.35 43.57 46.88 461,395 +3.27(+7.50%)
Aug 26, 2011 39.88 43.95 39.41 43.61 693,257 +3.08(+7.60%)
Aug 25, 2011 43.58 44.23 40.28 40.53 715,037 -2.70(-6.25%)
Aug 24, 2011 41.82 43.46 41.16 43.23 551,377 +1.18(+2.81%)
Aug 23, 2011 38.53 42.16 37.91 42.05 708,280 +4.05(+10.66%)
Aug 22, 2011 40.55 40.70 37.67 38.00 769,119 -1.03(-2.64%)
Aug 19, 2011 39.64 42.32 38.93 39.03 567,815 -1.94(-4.74%)
Aug 18, 2011 42.50 43.50 40.28 40.97 531,637 -3.97(-8.83%)
Aug 17, 2011 46.28 46.59 44.00 44.94 354,163 -1.09(-2.37%)
Aug 16, 2011 47.40 47.56 45.01 46.03 774,119 -2.08(-4.32%)
Aug 15, 2011 48.38 48.41 46.57 48.11 508,891 +1.12(+2.38%)
Aug 12, 2011 48.09 48.57 46.36 46.99 826,091 -0.38(-0.80%)
Aug 11, 2011 43.35 48.19 42.04 47.37 775,928 +4.42(+10.29%)
Aug 10, 2011 43.86 45.74 42.06 42.95 746,996 -2.88(-6.28%)
Aug 09, 2011 45.42 46.21 40.38 45.83 984,199 +6.04(+15.18%)
Aug 08, 2011 41.76 44.00 39.78 39.79 822,505 -4.52(-10.20%)
Aug 05, 2011 47.24 47.99 43.47 44.31 980,127 -1.97(-4.26%)
Aug 04, 2011 51.37 52.46 46.16 46.28 1,068,500 -6.34(-12.05%)
Aug 03, 2011 51.14 53.20 49.43 52.62 1,023,901 +1.53(+2.99%)
Aug 02, 2011 52.39 53.91 50.88 51.09 855,111 -1.60(-3.04%)
Aug 01, 2011 54.79 55.50 52.15 52.69 855,829 -0.37(-0.70%)
Jul 29, 2011 52.42 53.42 52.00 53.06 2,077,448 -0.04(-0.08%)
Jul 28, 2011 57.12 57.12 52.77 53.10 1,350,259 -4.50(-7.81%)
Jul 27, 2011 57.05 62.15 56.62 57.60 881,697 -1.18(-2.01%)
Jul 26, 2011 60.01 60.67 57.72 58.78 388,475 -0.88(-1.48%)
Jul 25, 2011 59.43 60.91 58.75 59.66 339,321 -0.80(-1.32%)
Jul 22, 2011 60.53 60.99 59.34 60.46 355,406 -0.01(-0.02%)
Jul 21, 2011 61.36 61.36 59.33 60.47 334,620 -0.32(-0.53%)
Jul 20, 2011 61.43 61.43 60.08 60.79 418,095 -0.54(-0.88%)
Jul 19, 2011 59.00 61.52 59.00 61.33 459,012 +2.99(+5.13%)
Jul 18, 2011 58.28 58.53 57.68 58.34 404,473 -0.44(-0.75%)
Jul 15, 2011 56.61 58.99 56.02 58.78 317,072 +2.72(+4.85%)
Jul 14, 2011 56.97 58.24 55.00 56.06 461,922 -0.53(-0.94%)
Jul 13, 2011 55.78 57.69 55.56 56.59 255,150 +1.39(+2.52%)
Jul 12, 2011 55.03 55.83 54.70 55.20 404,450 -0.25(-0.45%)
Jul 11, 2011 58.03 58.32 53.70 55.45 581,372 -3.87(-6.52%)
Jul 08, 2011 57.01 59.54 56.00 59.32 374,906 +1.19(+2.05%)
Jul 07, 2011 58.03 59.51 57.32 58.13 333,203 +0.66(+1.15%)
Jul 06, 2011 57.89 57.89 56.25 57.47 307,320 -0.42(-0.73%)
Jul 05, 2011 57.17 58.67 55.73 57.89 375,105 +0.31(+0.54%)
Jul 01, 2011 53.77 58.06 53.33 57.58 518,433 +3.60(+6.67%)
Jun 30, 2011 54.19 55.06 53.38 53.98 421,315 +0.13(+0.24%)
Jun 29, 2011 54.30 54.37 52.98 53.85 399,835 -0.41(-0.76%)
Jun 28, 2011 50.12 54.30 50.12 54.26 425,337 +4.43(+8.89%)
Jun 27, 2011 49.92 50.22 48.83 49.83 202,185 -0.07(-0.14%)
Jun 24, 2011 48.40 51.49 48.40 49.90 1,371,019 +1.63(+3.38%)
Jun 23, 2011 46.92 48.51 45.50 48.27 242,025 +0.26(+0.54%)
Jun 22, 2011 47.28 48.90 47.15 48.01 302,824 +0.39(+0.82%)
Jun 21, 2011 45.15 47.83 45.04 47.62 319,266 +3.02(+6.77%)
Jun 20, 2011 44.02 44.76 44.01 44.60 195,344 -0.06(-0.13%)
Jun 17, 2011 44.77 47.08 44.23 44.66 402,609 +0.23(+0.52%)
Jun 16, 2011 45.16 45.49 43.61 44.43 282,935 -0.76(-1.68%)
Jun 15, 2011 45.59 46.71 45.00 45.19 235,171 -0.96(-2.08%)
Jun 14, 2011 45.00 46.37 44.99 46.15 530,505 +1.53(+3.43%)
Jun 13, 2011 45.14 46.15 44.27 44.62 218,388 -0.35(-0.78%)
Jun 10, 2011 45.62 45.97 44.92 44.97 257,338 -1.16(-2.51%)
Jun 09, 2011 45.53 46.35 45.06 46.13 356,729 +0.83(+1.83%)
Jun 08, 2011 46.54 47.04 45.07 45.30 711,168 -1.71(-3.64%)
Jun 07, 2011 46.95 47.65 46.51 47.01 207,691 +0.34(+0.73%)
Jun 06, 2011 47.77 47.87 46.40 46.67 333,330 -0.97(-2.04%)
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.