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 (%)
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%)
Jul 01, 2009 18.59 19.49 18.20 19.31 281,743 +1.13(+6.22%)
Jun 30, 2009 18.73 18.94 17.90 18.18 306,653 -0.62(-3.30%)
Jun 29, 2009 19.52 19.76 18.67 18.80 245,102 -0.71(-3.64%)
Jun 26, 2009 19.18 19.69 18.74 19.51 521,149 +0.22(+1.14%)
Jun 25, 2009 19.49 19.56 18.37 19.29 287,462 +0.73(+3.93%)
Jun 24, 2009 18.62 19.60 18.24 18.56 191,411 +0.15(+0.81%)
Jun 23, 2009 18.14 18.77 17.99 18.41 304,425 +0.31(+1.71%)
Jun 22, 2009 19.50 19.54 18.09 18.10 354,281 -1.76(-8.86%)
Jun 19, 2009 20.30 20.71 19.37 19.86 598,109 -0.14(-0.70%)
Jun 18, 2009 19.90 20.17 19.32 20.00 236,655 +0.01(+0.05%)
Jun 17, 2009 20.12 20.25 19.50 19.99 334,101 -0.18(-0.89%)
Jun 16, 2009 20.44 21.25 19.97 20.17 353,822 +0.15(+0.75%)
Jun 15, 2009 21.53 21.64 19.75 20.02 507,758 -2.31(-10.34%)
Jun 12, 2009 22.24 22.39 21.15 22.33 431,553 +0.07(+0.31%)
Jun 11, 2009 22.65 23.06 22.23 22.26 382,991 -0.29(-1.29%)
Jun 10, 2009 23.20 23.42 22.11 22.55 375,927 -0.13(-0.57%)
Jun 09, 2009 22.61 23.02 22.39 22.68 452,669 +0.25(+1.11%)
Jun 08, 2009 23.60 24.05 21.98 22.43 808,829 -1.89(-7.77%)
Jun 05, 2009 24.17 24.62 23.63 24.32 449,236 +0.44(+1.84%)
Jun 04, 2009 22.78 24.08 21.80 23.88 495,632 +1.23(+5.43%)
Jun 03, 2009 22.90 22.97 21.77 22.65 420,367 -0.52(-2.24%)
Jun 02, 2009 22.30 23.48 21.93 23.17 792,111 +0.81(+3.62%)
Jun 01, 2009 21.48 22.60 21.15 22.36 510,893 +1.13(+5.32%)
May 29, 2009 20.94 21.30 20.64 21.23 377,438 +0.40(+1.92%)
May 28, 2009 20.42 21.05 20.01 20.83 421,319 +0.64(+3.17%)
May 27, 2009 20.33 20.81 19.80 20.19 437,157 -0.03(-0.15%)
May 26, 2009 19.03 20.59 19.01 20.22 688,628 +1.08(+5.64%)
May 22, 2009 20.27 20.36 19.07 19.14 351,654 -0.89(-4.44%)
May 21, 2009 20.63 20.64 19.10 20.03 426,965 -1.03(-4.89%)
May 20, 2009 21.21 22.22 20.89 21.06 685,529 +0.15(+0.72%)
May 19, 2009 19.86 21.37 19.51 20.91 614,494 +1.27(+6.47%)
May 18, 2009 18.66 19.65 18.45 19.64 391,190 +1.19(+6.45%)
May 15, 2009 18.44 19.67 18.11 18.45 340,830 +0.03(+0.16%)
May 14, 2009 18.42 19.07 18.00 18.42 397,005 +0.07(+0.38%)
May 13, 2009 19.22 19.70 18.17 18.35 614,953 -1.20(-6.14%)
May 12, 2009 19.79 19.93 18.88 19.55 536,719 -0.23(-1.16%)
May 11, 2009 19.33 20.41 19.00 19.78 431,098 -0.07(-0.35%)
May 08, 2009 19.51 19.99 18.90 19.85 529,323 +0.77(+4.04%)
May 07, 2009 19.55 19.98 18.87 19.08 785,809 +0.00(+0.00%)
May 06, 2009 16.96 19.43 16.95 19.08 819,144 +0.30(+1.60%)
May 05, 2009 17.99 18.97 17.51 18.78 910,995 +0.83(+4.62%)
May 04, 2009 18.04 18.56 15.45 17.95 955,049 +1.85(+11.49%)
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.