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 30, 2010 23.90 24.15 22.98 22.99 353,489 -0.98(-4.09%)
Apr 29, 2010 24.50 25.02 21.77 23.97 1,207,964 -0.86(-3.46%)
Apr 28, 2010 24.46 24.99 24.29 24.83 217,065 +0.32(+1.31%)
Apr 27, 2010 25.53 25.90 24.45 24.51 226,964 -1.19(-4.63%)
Apr 26, 2010 25.65 26.43 25.55 25.70 160,125 +0.08(+0.31%)
Apr 23, 2010 25.70 25.77 25.10 25.62 183,219 -0.13(-0.50%)
Apr 22, 2010 25.88 25.99 25.10 25.75 149,997 -0.45(-1.72%)
Apr 21, 2010 24.98 26.40 24.96 26.20 242,064 +1.20(+4.80%)
Apr 20, 2010 24.57 25.09 24.15 25.00 343,556 +0.52(+2.12%)
Apr 19, 2010 24.35 24.76 24.00 24.48 275,643 +0.04(+0.16%)
Apr 16, 2010 24.12 24.90 23.95 24.44 392,516 +0.29(+1.20%)
Apr 15, 2010 23.20 24.24 23.18 24.15 167,480 +0.98(+4.23%)
Apr 14, 2010 22.62 23.17 22.50 23.17 162,986 +0.66(+2.93%)
Apr 13, 2010 22.32 22.54 22.14 22.51 430,003 +0.05(+0.22%)
Apr 12, 2010 21.58 22.50 21.53 22.46 197,397 +0.83(+3.84%)
Apr 09, 2010 21.62 21.71 21.43 21.63 120,692 -0.06(-0.28%)
Apr 08, 2010 21.53 21.89 21.21 21.69 154,090 -0.04(-0.18%)
Apr 07, 2010 21.32 21.85 21.32 21.73 207,880 +0.29(+1.35%)
Apr 06, 2010 21.85 21.88 21.27 21.44 161,931 -0.09(-0.42%)
Apr 05, 2010 20.47 21.53 20.30 21.53 215,580 +1.15(+5.64%)
Apr 01, 2010 20.15 20.38 20.38 20.38 163,100 +0.38(+1.90%)
Mar 31, 2010 20.24 20.43 19.96 20.00 200,784 -0.30(-1.48%)
Mar 30, 2010 20.60 20.86 19.84 20.30 239,408 -0.32(-1.55%)
Mar 29, 2010 20.81 20.93 20.37 20.62 155,315 +0.07(+0.34%)
Mar 26, 2010 20.68 21.05 20.36 20.55 177,517 +0.05(+0.24%)
Mar 25, 2010 20.57 21.19 20.29 20.50 174,599 +0.20(+0.99%)
Mar 24, 2010 20.90 21.11 20.26 20.30 267,921 -0.68(-3.24%)
Mar 23, 2010 21.14 21.38 20.60 20.98 145,898 -0.09(-0.43%)
Mar 22, 2010 19.97 21.80 19.69 21.07 374,885 +0.94(+4.67%)
Mar 19, 2010 20.09 20.18 19.67 20.13 447,888 +0.18(+0.90%)
Mar 18, 2010 19.99 20.27 19.62 19.95 154,875 +0.09(+0.45%)
Mar 17, 2010 20.25 20.58 19.81 19.86 142,995 -0.27(-1.34%)
Mar 16, 2010 19.71 20.14 19.50 20.13 195,723 +0.47(+2.39%)
Mar 15, 2010 19.38 19.69 19.20 19.66 135,303 +0.05(+0.25%)
Mar 12, 2010 20.44 20.44 19.46 19.61 243,503 -0.61(-3.02%)
Mar 11, 2010 19.70 20.29 19.30 20.22 231,535 +0.37(+1.86%)
Mar 10, 2010 19.85 19.99 19.52 19.85 144,608 +0.06(+0.30%)
Mar 09, 2010 19.85 20.06 19.65 19.79 163,876 -0.10(-0.50%)
Mar 08, 2010 20.31 20.41 19.80 19.89 125,839 -0.37(-1.83%)
Mar 05, 2010 19.94 20.44 19.58 20.26 165,575 +0.47(+2.37%)
Mar 04, 2010 20.15 20.39 19.58 19.79 221,565 -0.36(-1.79%)
Mar 03, 2010 21.15 21.22 20.09 20.15 301,550 -0.85(-4.05%)
Mar 02, 2010 21.10 21.79 20.85 21.00 281,537 +0.02(+0.10%)
Mar 01, 2010 20.52 21.33 20.50 20.98 372,129 +0.62(+3.05%)
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%)
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.