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 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%)
Dec 01, 2010 32.07 33.24 32.02 32.61 654,649 +0.98(+3.10%)
Nov 30, 2010 29.10 31.95 28.60 31.63 891,551 +2.02(+6.82%)
Nov 29, 2010 28.20 29.62 27.75 29.61 415,385 +1.16(+4.08%)
Nov 26, 2010 28.69 28.69 28.10 28.45 96,768 -0.56(-1.93%)
Nov 24, 2010 29.33 29.01 29.01 29.01 466,140 +0.20(+0.69%)
Nov 23, 2010 28.17 28.99 27.72 28.81 318,829 +0.30(+1.05%)
Nov 22, 2010 28.28 29.91 27.66 28.51 879,783 -0.34(-1.18%)
Nov 19, 2010 27.97 29.60 27.77 28.85 807,498 +0.88(+3.15%)
Nov 18, 2010 27.18 28.29 26.61 27.97 652,000 +1.27(+4.76%)
Nov 17, 2010 24.51 27.43 24.45 26.70 1,423,096 +3.55(+15.33%)
Nov 16, 2010 23.75 23.97 22.75 23.15 162,764 -0.87(-3.62%)
Nov 15, 2010 23.96 24.39 23.63 24.02 149,647 +0.25(+1.05%)
Nov 12, 2010 24.55 24.58 23.52 23.77 155,528 -0.97(-3.92%)
Nov 11, 2010 24.37 24.91 24.23 24.74 73,316 +0.05(+0.20%)
Nov 10, 2010 25.19 25.20 24.56 24.69 238,876 -0.36(-1.44%)
Nov 09, 2010 24.92 25.13 24.69 25.05 168,581 +0.27(+1.09%)
Nov 08, 2010 24.60 24.90 24.55 24.78 90,439 -0.04(-0.16%)
Nov 05, 2010 24.71 24.90 24.07 24.82 224,080 +0.04(+0.16%)
Nov 04, 2010 24.00 25.00 24.00 24.78 166,111 +0.86(+3.60%)
Nov 03, 2010 23.75 23.95 23.42 23.92 188,483 +0.07(+0.29%)
Nov 02, 2010 23.50 23.85 23.11 23.85 165,123 +0.65(+2.80%)
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.