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 (%)
Sep 30, 2009 21.78 22.22 21.49 21.59 365,575 -0.23(-1.05%)
Sep 29, 2009 21.81 22.06 21.59 21.82 219,451 -0.03(-0.14%)
Sep 28, 2009 21.65 22.19 21.07 21.85 265,788 +0.37(+1.72%)
Sep 25, 2009 21.00 21.68 21.00 21.48 187,505 +0.36(+1.70%)
Sep 24, 2009 21.00 21.92 20.88 21.12 258,754 +0.66(+3.23%)
Sep 23, 2009 20.75 20.97 20.38 20.46 130,395 -0.09(-0.44%)
Sep 22, 2009 20.58 20.91 20.37 20.55 117,342 +0.25(+1.23%)
Sep 21, 2009 20.90 20.90 20.28 20.30 160,254 -0.90(-4.25%)
Sep 18, 2009 20.77 21.30 20.10 21.20 242,160 +0.57(+2.76%)
Sep 17, 2009 21.55 21.79 20.54 20.63 210,885 -0.92(-4.27%)
Sep 16, 2009 21.15 21.66 21.13 21.55 169,553 +0.46(+2.18%)
Sep 15, 2009 20.70 21.38 20.19 21.09 261,020 +0.34(+1.64%)
Sep 14, 2009 19.91 20.76 19.51 20.75 211,804 +0.70(+3.49%)
Sep 11, 2009 20.30 20.75 19.93 20.05 137,105 -0.10(-0.50%)
Sep 10, 2009 19.60 20.39 19.52 20.15 169,166 +0.49(+2.49%)
Sep 09, 2009 19.87 20.30 19.12 19.66 282,299 +0.25(+1.29%)
Sep 08, 2009 19.71 19.78 19.15 19.41 222,837 +0.02(+0.10%)
Sep 04, 2009 18.70 19.39 18.24 19.39 214,804 +0.58(+3.08%)
Sep 03, 2009 17.86 18.84 17.58 18.81 244,957 +1.17(+6.63%)
Sep 02, 2009 17.55 17.97 17.43 17.64 360,414 -0.01(-0.06%)
Sep 01, 2009 18.58 18.66 17.60 17.65 298,490 -1.01(-5.41%)
Aug 31, 2009 19.45 19.59 18.56 18.66 222,505 -1.07(-5.42%)
Aug 28, 2009 20.17 20.17 19.50 19.73 120,075 -0.23(-1.15%)
Aug 27, 2009 20.45 20.45 19.50 19.96 122,534 -0.41(-2.01%)
Aug 26, 2009 20.53 20.74 20.00 20.37 144,172 -0.27(-1.31%)
Aug 25, 2009 21.01 21.37 20.54 20.64 247,735 -0.28(-1.34%)
Aug 24, 2009 21.96 22.34 20.62 20.92 293,711 -0.90(-4.12%)
Aug 21, 2009 21.47 22.27 20.55 21.82 401,510 +0.74(+3.51%)
Aug 20, 2009 20.67 21.15 20.65 21.08 146,680 +0.36(+1.74%)
Aug 19, 2009 19.89 21.00 19.68 20.72 124,929 +0.46(+2.27%)
Aug 18, 2009 19.73 21.01 19.73 20.26 148,676 +0.63(+3.21%)
Aug 17, 2009 20.14 20.26 19.50 19.63 197,436 -1.10(-5.31%)
Aug 14, 2009 22.16 22.28 20.45 20.73 197,225 -1.41(-6.37%)
Aug 13, 2009 21.91 22.23 21.47 22.14 214,519 +0.48(+2.22%)
Aug 12, 2009 20.86 22.04 20.86 21.66 191,013 +0.89(+4.29%)
Aug 11, 2009 21.18 21.56 20.51 20.77 153,727 -0.52(-2.44%)
Aug 10, 2009 21.56 22.05 21.11 21.29 144,031 -0.54(-2.47%)
Aug 07, 2009 21.68 22.21 21.08 21.83 329,997 +0.78(+3.71%)
Aug 06, 2009 21.43 21.84 20.98 21.05 357,650 -0.35(-1.64%)
Aug 05, 2009 21.97 22.75 20.98 21.40 261,813 -0.33(-1.52%)
Aug 04, 2009 20.43 22.18 20.43 21.73 354,403 +1.19(+5.79%)
Aug 03, 2009 19.35 20.88 19.35 20.54 604,411 +1.28(+6.65%)
Jul 31, 2009 18.23 19.46 18.07 19.26 494,393 +1.12(+6.17%)
Jul 30, 2009 20.22 21.36 17.92 18.14 927,239 -1.07(-5.57%)
Jul 29, 2009 19.33 19.47 18.75 19.21 261,336 -0.30(-1.54%)
Jul 28, 2009 20.00 20.27 18.84 19.51 270,530 -0.76(-3.75%)
Jul 27, 2009 20.37 20.58 19.51 20.27 386,039 -0.07(-0.34%)
Jul 24, 2009 19.94 20.42 19.51 20.34 218,306 +0.22(+1.09%)
Jul 23, 2009 19.86 20.52 19.78 20.12 315,823 +0.22(+1.11%)
Jul 22, 2009 19.72 20.19 19.43 19.90 246,220 -0.01(-0.05%)
Jul 21, 2009 19.81 20.48 19.39 19.91 252,254 +0.36(+1.84%)
Jul 20, 2009 19.38 19.60 18.96 19.55 314,423 +0.38(+1.98%)
Jul 17, 2009 19.22 19.59 18.80 19.17 288,856 -0.10(-0.52%)
Jul 16, 2009 18.91 19.34 18.40 19.27 271,179 +0.24(+1.26%)
Jul 15, 2009 18.17 19.10 18.17 19.03 397,336 +1.29(+7.27%)
Jul 14, 2009 16.50 17.93 16.50 17.74 392,443 +1.25(+7.58%)
Jul 13, 2009 16.15 16.64 15.58 16.49 350,067 +0.36(+2.23%)
Jul 10, 2009 16.37 16.64 15.81 16.13 299,960 -0.41(-2.48%)
Jul 09, 2009 16.22 17.04 16.17 16.54 263,132 +0.46(+2.86%)
Jul 08, 2009 16.17 16.43 15.36 16.08 369,359 +0.02(+0.12%)
Jul 07, 2009 16.92 17.00 16.04 16.06 351,639 -0.90(-5.31%)
Jul 06, 2009 18.02 18.17 16.75 16.96 358,311 -1.25(-6.86%)
Jul 02, 2009 18.87 18.97 18.18 18.21 254,436 -1.10(-5.70%)
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.