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 28, 2011 45.26 46.50 44.87 45.39 396,691 +0.27(+0.60%)
Feb 25, 2011 44.57 45.47 43.25 45.12 493,799 +2.19(+5.10%)
Feb 24, 2011 39.03 44.63 38.73 42.93 1,152,532 +4.99(+13.15%)
Feb 23, 2011 39.15 39.28 36.76 37.94 686,973 -1.39(-3.53%)
Feb 22, 2011 40.28 40.72 39.17 39.33 292,559 -1.47(-3.60%)
Feb 18, 2011 41.62 41.62 40.25 40.80 231,313 -0.01(-0.02%)
Feb 17, 2011 40.83 41.05 40.40 40.81 122,134 -0.16(-0.39%)
Feb 16, 2011 40.63 41.25 40.41 40.97 107,931 +0.49(+1.21%)
Feb 15, 2011 40.43 40.93 40.28 40.48 90,904 -0.12(-0.30%)
Feb 14, 2011 40.78 41.21 40.39 40.60 132,308 -0.02(-0.05%)
Feb 11, 2011 39.51 40.67 39.34 40.62 150,921 +0.78(+1.96%)
Feb 10, 2011 39.88 40.68 39.33 39.84 239,811 -0.33(-0.82%)
Feb 09, 2011 40.30 40.36 39.16 40.17 162,123 -0.23(-0.57%)
Feb 08, 2011 40.99 41.00 39.90 40.40 264,206 -0.81(-1.97%)
Feb 07, 2011 40.00 42.00 39.75 41.21 746,543 +3.15(+8.28%)
Feb 04, 2011 38.13 38.32 37.83 38.06 165,422 -0.13(-0.34%)
Feb 03, 2011 37.19 38.42 37.05 38.19 163,706 +0.86(+2.30%)
Feb 02, 2011 37.31 37.68 36.78 37.33 270,566 -0.43(-1.14%)
Feb 01, 2011 36.79 38.67 36.78 37.76 263,393 +1.44(+3.96%)
Jan 31, 2011 35.96 36.54 35.96 36.32 338,435 +0.59(+1.65%)
Jan 28, 2011 36.57 37.04 35.50 35.73 235,618 -0.95(-2.59%)
Jan 27, 2011 37.79 37.79 36.49 36.68 252,294 -1.15(-3.04%)
Jan 26, 2011 36.69 38.14 36.69 37.83 139,383 +1.34(+3.67%)
Jan 25, 2011 37.31 37.31 36.13 36.49 291,592 -1.26(-3.34%)
Jan 24, 2011 36.09 38.52 35.69 37.75 297,324 +1.78(+4.95%)
Jan 21, 2011 37.07 37.92 35.75 35.97 305,739 -0.98(-2.65%)
Jan 20, 2011 37.35 37.52 36.22 36.95 381,017 -0.77(-2.04%)
Jan 19, 2011 38.64 38.98 37.60 37.72 509,168 -1.00(-2.58%)
Jan 18, 2011 38.32 38.75 37.94 38.72 262,931 +0.16(+0.41%)
Jan 14, 2011 38.32 38.63 37.73 38.56 537,549 -0.05(-0.13%)
Jan 13, 2011 38.15 38.62 38.00 38.61 323,061 +0.46(+1.21%)
Jan 12, 2011 39.00 39.00 37.83 38.15 372,569 -0.37(-0.96%)
Jan 11, 2011 38.00 39.32 37.75 38.52 483,018 +0.80(+2.12%)
Jan 10, 2011 36.21 37.94 36.00 37.72 361,318 +1.36(+3.74%)
Jan 07, 2011 36.20 36.78 35.76 36.36 268,974 +0.14(+0.39%)
Jan 06, 2011 36.44 36.44 35.47 36.22 500,938 -0.22(-0.60%)
Jan 05, 2011 34.89 36.85 34.89 36.44 262,851 +1.29(+3.67%)
Jan 04, 2011 36.82 36.82 34.84 35.15 501,919 -1.30(-3.57%)
Jan 03, 2011 34.29 37.06 34.11 36.45 637,345 +2.67(+7.90%)
Dec 31, 2010 33.59 34.50 33.28 33.78 177,171 +0.14(+0.42%)
Dec 30, 2010 33.54 34.23 33.10 33.64 127,987 +0.21(+0.63%)
Dec 29, 2010 32.96 33.83 32.74 33.43 117,792 +0.40(+1.21%)
Dec 28, 2010 33.10 33.15 32.54 33.03 140,829 -0.13(-0.39%)
Dec 27, 2010 32.61 33.34 32.41 33.16 109,778 +0.32(+0.97%)
Dec 23, 2010 33.25 33.35 32.58 32.84 103,001 -0.45(-1.35%)
Dec 22, 2010 34.10 34.68 32.75 33.29 186,918 -0.81(-2.38%)
Dec 21, 2010 33.07 34.37 32.60 34.10 271,586 +1.10(+3.33%)
Dec 20, 2010 32.19 33.51 31.41 33.00 439,529 +1.04(+3.25%)
Dec 17, 2010 32.00 32.18 31.58 31.96 681,559 -0.13(-0.41%)
Dec 16, 2010 32.01 32.71 31.27 32.09 243,156 -0.04(-0.12%)
Dec 15, 2010 32.98 33.28 31.76 32.13 510,800 -1.03(-3.11%)
Dec 14, 2010 33.99 34.11 32.86 33.16 184,695 -0.61(-1.81%)
Dec 13, 2010 35.09 35.34 33.68 33.77 254,733 -1.24(-3.54%)
Dec 10, 2010 33.31 35.30 33.02 35.01 260,807 +1.51(+4.51%)
Dec 09, 2010 34.03 34.03 33.28 33.50 196,562 -0.09(-0.27%)
Dec 08, 2010 33.64 34.04 33.40 33.59 190,586 -0.01(-0.03%)
Dec 07, 2010 33.67 34.54 33.06 33.60 383,938 +0.50(+1.51%)
Dec 06, 2010 33.31 33.76 32.93 33.10 402,331 -0.08(-0.24%)
Dec 03, 2010 34.18 34.18 32.78 33.18 434,382 -1.07(-3.12%)
Dec 02, 2010 32.73 34.54 32.73 34.25 619,332 +1.64(+5.03%)
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.