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, 2008 40.61 41.42 40.30 40.64 622,031 +0.03(+0.07%)
Apr 29, 2008 42.59 42.59 40.06 40.61 658,044 -0.44(-1.07%)
Apr 28, 2008 40.07 41.29 39.53 41.05 717,069 +1.55(+3.92%)
Apr 25, 2008 40.00 40.15 39.24 39.50 226,422 -0.18(-0.45%)
Apr 24, 2008 41.00 41.00 38.25 39.68 361,186 -1.38(-3.36%)
Apr 23, 2008 40.41 41.15 39.71 41.06 343,821 +0.81(+2.01%)
Apr 22, 2008 40.34 40.84 39.60 40.25 299,021 -0.74(-1.81%)
Apr 21, 2008 41.30 41.90 40.00 40.99 409,575 -0.01(-0.02%)
Apr 18, 2008 41.29 42.43 40.26 41.00 540,963 +0.70(+1.74%)
Apr 17, 2008 40.93 40.93 39.05 40.30 407,874 -0.38(-0.93%)
Apr 16, 2008 39.09 40.99 39.00 40.68 996,331 +2.05(+5.31%)
Apr 15, 2008 35.74 38.95 35.74 38.63 935,608 +2.82(+7.87%)
Apr 14, 2008 35.28 36.68 35.28 35.81 596,106 +0.33(+0.93%)
Apr 11, 2008 35.52 36.22 35.10 35.48 300,674 -1.03(-2.82%)
Apr 10, 2008 38.23 38.23 36.09 36.51 425,733 -1.65(-4.32%)
Apr 09, 2008 39.00 39.24 37.53 38.16 581,381 -0.27(-0.70%)
Apr 08, 2008 36.37 39.11 36.37 38.43 663,839 +1.62(+4.40%)
Apr 07, 2008 37.51 37.76 36.25 36.81 334,093 -0.03(-0.08%)
Apr 04, 2008 37.39 37.94 36.70 36.84 366,242 +0.47(+1.29%)
Apr 03, 2008 34.64 36.52 34.58 36.37 363,564 +1.35(+3.85%)
Apr 02, 2008 34.62 35.90 33.92 35.02 418,518 +0.44(+1.27%)
Apr 01, 2008 34.33 34.99 33.90 34.58 276,294 +0.74(+2.19%)
Mar 31, 2008 34.70 34.70 33.48 33.84 224,127 -0.20(-0.59%)
Mar 28, 2008 34.85 35.67 33.54 34.04 349,672 -0.67(-1.93%)
Mar 27, 2008 34.52 35.73 33.78 34.71 376,118 +0.42(+1.22%)
Mar 26, 2008 34.85 35.30 33.85 34.29 322,143 -0.51(-1.47%)
Mar 25, 2008 33.21 34.96 33.21 34.80 333,098 +1.80(+5.45%)
Mar 24, 2008 32.40 33.66 32.40 33.00 783,446 +0.79(+2.45%)
Mar 21, 2008 32.60 32.79 31.20 32.21 545,001 +0.00(+0.00%)
Mar 20, 2008 32.60 32.79 31.20 32.21 545,207 -0.43(-1.32%)
Mar 19, 2008 34.12 34.73 32.54 32.64 327,837 -1.16(-3.43%)
Mar 18, 2008 33.55 33.87 32.52 33.80 636,743 +1.09(+3.33%)
Mar 17, 2008 33.00 33.90 32.04 32.71 335,910 -1.68(-4.89%)
Mar 14, 2008 35.81 35.81 33.37 34.39 236,186 -0.69(-1.97%)
Mar 13, 2008 34.65 35.56 33.67 35.08 298,401 +0.10(+0.29%)
Mar 12, 2008 35.39 36.46 34.71 34.98 455,661 -0.32(-0.91%)
Mar 11, 2008 35.35 35.66 33.86 35.30 340,540 +0.69(+1.99%)
Mar 10, 2008 35.82 36.55 34.51 34.61 461,898 -1.08(-3.03%)
Mar 07, 2008 34.92 36.34 34.19 35.69 487,539 +0.40(+1.13%)
Mar 06, 2008 37.00 37.70 35.18 35.29 863,305 -1.87(-5.03%)
Mar 05, 2008 36.50 37.97 35.77 37.16 1,073,101 +1.18(+3.28%)
Mar 04, 2008 34.00 36.66 33.99 35.98 1,156,706 +1.76(+5.14%)
Mar 03, 2008 34.82 34.94 33.40 34.22 544,490 -0.09(-0.26%)
Feb 29, 2008 34.73 37.24 33.51 34.31 788,379 -1.33(-3.73%)
Feb 28, 2008 32.70 36.22 32.00 35.64 1,329,705 +5.64(+18.80%)
Feb 27, 2008 29.12 30.00 28.67 30.00 297,154 +0.96(+3.31%)
Feb 26, 2008 27.81 29.15 27.43 29.04 277,340 +0.78(+2.76%)
Feb 25, 2008 26.99 28.33 26.89 28.26 116,192 +1.39(+5.17%)
Feb 22, 2008 27.01 27.30 26.08 26.87 152,655 +0.13(+0.49%)
Feb 21, 2008 27.50 27.50 26.62 26.74 191,096 -0.52(-1.91%)
Feb 20, 2008 26.70 27.26 26.45 27.26 99,742 +0.34(+1.26%)
Feb 19, 2008 27.09 27.55 26.68 26.92 80,064 +0.24(+0.90%)
Feb 18, 2008 26.64 26.84 26.31 26.68 126,719 +0.00(+0.00%)
Feb 15, 2008 26.64 26.84 26.31 26.68 126,719 -0.14(-0.52%)
Feb 14, 2008 27.87 28.20 26.60 26.82 117,513 -1.05(-3.77%)
Feb 13, 2008 26.57 28.26 26.41 27.87 155,277 +1.61(+6.13%)
Feb 12, 2008 26.79 27.11 25.95 26.26 260,539 -0.43(-1.61%)
Feb 11, 2008 25.71 27.03 25.61 26.69 187,030 +1.09(+4.26%)
Feb 08, 2008 24.57 25.76 24.50 25.60 288,955 +1.07(+4.36%)
Feb 07, 2008 24.36 25.02 24.00 24.53 312,244 +0.08(+0.33%)
Feb 06, 2008 24.99 25.42 24.30 24.45 169,859 -0.33(-1.33%)
Feb 05, 2008 25.82 26.37 24.67 24.78 169,454 -1.52(-5.78%)
Feb 04, 2008 27.11 27.52 26.23 26.30 151,055 -0.83(-3.06%)
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.