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 (%)
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%)
Jun 03, 2011 47.31 48.57 46.66 47.64 478,713 +3.71(+8.45%)
May 24, 2011 43.24 45.88 43.21 43.93 633,856 +1.16(+2.71%)
May 23, 2011 45.45 45.45 42.44 42.77 571,772 -3.88(-8.32%)
May 20, 2011 44.66 47.17 43.15 46.65 732,532 +1.59(+3.53%)
May 19, 2011 44.87 45.65 44.42 45.06 282,000 +0.69(+1.56%)
May 18, 2011 42.55 44.56 42.00 44.37 252,941 +1.71(+4.01%)
May 17, 2011 42.00 43.28 42.00 42.66 271,348 -0.39(-0.91%)
May 16, 2011 43.76 44.75 43.00 43.05 337,590 -0.91(-2.07%)
May 13, 2011 44.39 44.75 43.26 43.96 379,196 -0.33(-0.75%)
May 12, 2011 45.00 45.75 43.91 44.29 323,919 -0.83(-1.84%)
May 11, 2011 48.51 48.89 45.07 45.12 316,593 -3.37(-6.95%)
May 10, 2011 48.67 49.50 48.07 48.49 222,751 +0.09(+0.19%)
May 09, 2011 46.41 48.52 46.25 48.40 266,944 +2.06(+4.45%)
May 06, 2011 48.36 48.64 46.30 46.34 572,104 -2.04(-4.22%)
May 05, 2011 47.25 49.78 46.09 48.38 858,021 -0.79(-1.61%)
May 04, 2011 48.51 51.49 48.08 49.17 1,381,796 +4.17(+9.27%)
May 03, 2011 46.34 46.75 44.36 45.00 927,892 -1.74(-3.72%)
May 02, 2011 46.75 49.44 46.58 46.74 238,979 -1.86(-3.83%)
Apr 29, 2011 49.00 49.20 48.13 48.60 239,458 -0.29(-0.59%)
Apr 28, 2011 47.25 49.39 46.82 48.89 262,847 +1.40(+2.95%)
Apr 27, 2011 48.52 48.52 46.41 47.49 304,979 -0.78(-1.62%)
Apr 26, 2011 48.45 49.65 48.25 48.27 223,086 -0.46(-0.94%)
Apr 25, 2011 49.35 50.16 48.28 48.73 291,427 -0.95(-1.91%)
Apr 21, 2011 49.97 50.23 48.90 49.68 172,514 -0.16(-0.32%)
Apr 20, 2011 48.43 50.20 48.28 49.84 538,767 +2.79(+5.93%)
Apr 19, 2011 46.34 49.33 45.82 47.05 458,344 +1.00(+2.17%)
Apr 18, 2011 46.68 47.48 44.82 46.05 685,004 -1.75(-3.66%)
Apr 15, 2011 47.39 47.89 47.16 47.80 387,686 +0.15(+0.31%)
Apr 14, 2011 49.05 49.05 47.12 47.65 583,477 -2.07(-4.16%)
Apr 13, 2011 50.43 50.79 49.60 49.72 631,763 -0.13(-0.26%)
Apr 12, 2011 49.92 51.24 47.43 49.85 883,106 -0.78(-1.54%)
Apr 11, 2011 54.04 54.47 49.70 50.63 773,381 -3.62(-6.67%)
Apr 08, 2011 54.81 54.95 53.57 54.25 286,513 -0.04(-0.07%)
Apr 07, 2011 54.22 55.00 54.12 54.29 269,680 +0.27(+0.50%)
Apr 06, 2011 54.61 54.94 53.57 54.02 310,327 -0.42(-0.77%)
Apr 05, 2011 54.03 54.70 53.71 54.44 284,048 +0.05(+0.09%)
Apr 04, 2011 55.38 55.39 54.01 54.39 301,768 -0.02(-0.04%)
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.