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 (%)
Jan 30, 2009 9.100 9.300 8.340 8.460 254,643 -0.55(-6.10%)
Jan 29, 2009 9.770 9.770 8.960 9.010 297,757 -0.92(-9.26%)
Jan 28, 2009 9.400 9.930 9.400 9.930 255,659 +0.75(+8.17%)
Jan 27, 2009 9.090 9.480 8.990 9.180 180,442 +0.10(+1.10%)
Jan 26, 2009 9.280 9.770 8.870 9.080 327,561 -0.22(-2.37%)
Jan 23, 2009 8.420 9.570 8.420 9.300 455,799 +0.60(+6.90%)
Jan 22, 2009 8.790 9.160 8.560 8.700 267,113 -0.26(-2.90%)
Jan 21, 2009 8.140 9.100 7.812 8.960 446,931 +1.05(+13.27%)
Jan 20, 2009 8.970 9.030 7.820 7.910 304,804 -1.12(-12.40%)
Jan 16, 2009 9.370 9.620 8.800 9.030 500,281 -0.19(-2.06%)
Jan 15, 2009 9.280 9.280 8.200 9.220 483,477 -0.08(-0.86%)
Jan 14, 2009 10.03 10.11 9.250 9.300 474,948 -0.93(-9.09%)
Jan 13, 2009 10.27 10.85 10.13 10.23 443,918 -0.11(-1.06%)
Jan 12, 2009 11.00 11.20 10.23 10.34 400,295 -0.67(-6.09%)
Jan 09, 2009 11.60 11.60 10.85 11.01 340,890 -0.62(-5.33%)
Jan 08, 2009 10.99 11.67 10.88 11.63 312,652 +0.55(+4.96%)
Jan 07, 2009 11.26 11.33 10.91 11.08 533,967 -0.40(-3.48%)
Jan 06, 2009 11.19 12.09 11.19 11.48 497,279 +0.35(+3.14%)
Jan 05, 2009 10.80 11.41 10.10 11.13 735,367 +0.11(+1.00%)
Jan 02, 2009 10.76 11.28 10.65 11.02 445,195 +0.39(+3.67%)
Dec 31, 2008 10.54 10.91 10.39 10.63 476,098 +0.01(+0.09%)
Dec 30, 2008 10.47 10.64 10.03 10.62 309,136 +0.26(+2.51%)
Dec 29, 2008 10.96 10.96 10.19 10.36 293,256 -0.65(-5.90%)
Dec 26, 2008 11.02 11.24 10.57 11.01 154,276 +0.02(+0.18%)
Dec 24, 2008 10.70 11.00 10.28 10.99 98,410 +0.27(+2.52%)
Dec 23, 2008 11.22 11.31 10.53 10.72 228,028 -0.33(-2.99%)
Dec 22, 2008 11.46 11.84 10.46 11.05 436,080 -0.37(-3.24%)
Dec 19, 2008 11.46 11.89 10.60 11.42 522,233 +0.26(+2.33%)
Dec 18, 2008 12.09 12.29 10.85 11.16 432,254 -0.89(-7.39%)
Dec 17, 2008 12.42 12.54 11.81 12.05 433,319 -0.48(-3.83%)
Dec 16, 2008 11.30 12.53 10.87 12.53 498,970 +1.48(+13.39%)
Dec 15, 2008 11.43 11.93 10.73 11.05 357,844 -0.16(-1.43%)
Dec 12, 2008 10.63 11.22 10.02 11.21 524,088 +0.15(+1.36%)
Dec 11, 2008 10.59 12.29 10.59 11.06 569,701 +0.36(+3.36%)
Dec 10, 2008 9.560 10.82 9.370 10.70 435,245 +1.28(+13.59%)
Dec 09, 2008 9.260 9.970 9.000 9.420 518,700 +0.10(+1.07%)
Dec 08, 2008 8.880 9.500 8.880 9.320 530,847 +0.77(+9.01%)
Dec 05, 2008 8.060 8.610 7.530 8.550 591,828 +0.34(+4.14%)
Dec 04, 2008 9.630 9.640 7.940 8.210 593,876 -0.76(-8.47%)
Dec 03, 2008 8.540 9.110 8.130 8.970 564,827 +0.26(+2.99%)
Dec 02, 2008 8.130 8.790 8.090 8.710 485,288 +0.75(+9.42%)
Dec 01, 2008 9.250 9.560 7.930 7.960 477,257 -1.60(-16.74%)
Nov 28, 2008 8.680 10.16 8.260 9.560 380,457 +0.75(+8.51%)
Nov 26, 2008 7.730 8.830 7.730 8.810 782,463 +0.88(+11.10%)
Nov 25, 2008 8.270 8.270 7.390 7.930 552,314 -0.16(-1.98%)
Nov 24, 2008 7.370 8.330 7.080 8.090 506,972 +0.80(+10.97%)
Nov 21, 2008 6.840 7.350 6.420 7.290 611,609 +0.63(+9.46%)
Nov 20, 2008 7.260 7.770 6.560 6.660 644,275 -0.87(-11.55%)
Nov 19, 2008 8.760 8.980 7.470 7.530 511,524 -1.31(-14.82%)
Nov 18, 2008 9.170 9.300 8.340 8.840 465,646 -0.35(-3.81%)
Nov 17, 2008 9.720 10.46 9.037 9.190 353,050 -0.62(-6.32%)
Nov 14, 2008 11.47 11.47 9.750 9.810 314,986 -1.88(-16.08%)
Nov 13, 2008 9.950 11.73 9.350 11.69 547,984 +1.75(+17.61%)
Nov 12, 2008 11.22 11.61 9.870 9.940 502,279 -1.73(-14.82%)
Nov 11, 2008 11.33 11.94 11.00 11.67 598,463 +0.01(+0.09%)
Nov 10, 2008 12.16 12.48 11.43 11.66 378,640 +0.04(+0.34%)
Nov 07, 2008 10.85 11.75 10.41 11.62 595,801 +0.79(+7.29%)
Nov 06, 2008 12.53 12.53 10.70 10.83 659,940 -1.77(-14.05%)
Nov 05, 2008 14.13 14.13 12.46 12.60 448,006 -1.23(-8.89%)
Nov 04, 2008 13.73 14.89 13.36 13.83 501,894 +0.47(+3.52%)
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.