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 (%)
Aug 31, 2010 15.34 15.99 15.14 15.92 365,515 +0.52(+3.38%)
Aug 30, 2010 16.16 16.29 15.36 15.40 237,612 -0.91(-5.58%)
Aug 27, 2010 15.78 16.38 15.40 16.31 270,059 +0.81(+5.23%)
Aug 26, 2010 16.25 16.82 15.40 15.50 499,325 -0.66(-4.08%)
Aug 25, 2010 14.17 16.20 14.17 16.16 567,541 +1.84(+12.85%)
Aug 24, 2010 14.39 14.42 13.88 14.32 518,803 -0.15(-1.04%)
Aug 23, 2010 15.22 15.32 14.37 14.47 220,495 -0.66(-4.36%)
Aug 20, 2010 15.17 15.37 14.85 15.13 169,993 -0.17(-1.11%)
Aug 19, 2010 15.83 15.86 15.15 15.30 212,242 -0.60(-3.77%)
Aug 18, 2010 15.57 16.05 15.40 15.90 145,681 +0.29(+1.86%)
Aug 17, 2010 15.25 15.90 15.12 15.61 267,727 +0.55(+3.65%)
Aug 16, 2010 14.85 15.26 14.61 15.06 189,683 +0.13(+0.87%)
Aug 13, 2010 15.00 15.55 14.91 14.93 209,052 -0.11(-0.73%)
Aug 12, 2010 15.00 15.36 14.91 15.04 206,612 -0.26(-1.70%)
Aug 11, 2010 16.17 16.45 15.21 15.30 332,896 -1.40(-8.38%)
Aug 10, 2010 16.41 16.98 15.93 16.70 399,744 +0.00(+0.00%)
Aug 09, 2010 17.36 17.47 16.63 16.70 173,517 -0.54(-3.13%)
Aug 06, 2010 16.98 17.34 16.71 17.24 141,504 +0.00(+0.00%)
Aug 05, 2010 17.76 17.79 17.04 17.24 185,458 -0.67(-3.74%)
Aug 04, 2010 18.11 18.11 17.70 17.91 193,773 -0.02(-0.11%)
Aug 03, 2010 18.04 18.40 17.66 17.93 131,694 -0.17(-0.94%)
Aug 02, 2010 18.00 18.25 17.75 18.10 229,020 +0.29(+1.63%)
Jul 30, 2010 17.81 18.58 17.69 17.81 348,966 -0.24(-1.33%)
Jul 29, 2010 17.95 18.58 17.53 18.05 210,918 +0.28(+1.58%)
Jul 28, 2010 18.12 18.33 17.74 17.77 229,968 -0.46(-2.52%)
Jul 27, 2010 18.74 18.81 18.20 18.23 190,126 -0.37(-1.99%)
Jul 26, 2010 18.64 18.77 18.08 18.60 370,482 +0.10(+0.54%)
Jul 23, 2010 17.73 18.64 17.64 18.50 327,913 +0.62(+3.47%)
Jul 22, 2010 16.60 17.91 16.60 17.88 293,653 +1.44(+8.76%)
Jul 21, 2010 15.95 16.56 15.95 16.44 272,409 +0.72(+4.58%)
Jul 20, 2010 15.30 15.89 15.18 15.72 262,707 +0.09(+0.58%)
Jul 19, 2010 15.44 15.65 15.23 15.63 99,018 +0.22(+1.43%)
Jul 16, 2010 16.09 16.22 15.38 15.41 218,633 -0.90(-5.52%)
Jul 15, 2010 16.30 16.49 15.96 16.31 120,720 -0.01(-0.06%)
Jul 14, 2010 16.29 16.50 16.09 16.32 125,695 -0.03(-0.18%)
Jul 13, 2010 15.64 16.40 15.30 16.35 203,734 +1.05(+6.86%)
Jul 12, 2010 15.61 15.76 15.17 15.30 151,964 -0.34(-2.17%)
Jul 09, 2010 14.79 15.67 14.79 15.64 196,330 +0.79(+5.32%)
Jul 08, 2010 14.58 15.13 14.58 14.85 458,380 +0.50(+3.52%)
Jul 07, 2010 14.26 14.44 13.85 14.35 842,413 +0.21(+1.45%)
Jul 06, 2010 15.43 15.74 13.93 14.14 566,400 -0.88(-5.86%)
Jul 02, 2010 15.52 15.54 15.01 15.02 275,525 -0.41(-2.66%)
Jul 01, 2010 15.57 15.80 15.00 15.43 294,298 -0.15(-0.96%)
Jun 30, 2010 15.88 16.32 15.44 15.58 274,260 -0.30(-1.89%)
Jun 29, 2010 16.63 16.64 15.75 15.88 361,723 -1.33(-7.73%)
Jun 25, 2010 16.96 17.26 16.79 17.21 1,422,521 +0.42(+2.50%)
Jun 24, 2010 17.34 17.56 16.72 16.79 302,012 -0.73(-4.17%)
Jun 23, 2010 17.59 17.87 17.11 17.52 163,059 -0.14(-0.79%)
Jun 22, 2010 18.38 18.78 17.60 17.66 206,162 -0.66(-3.60%)
Jun 21, 2010 18.74 19.13 18.08 18.32 155,926 -0.07(-0.38%)
Jun 18, 2010 18.07 18.42 17.89 18.39 312,250 +0.43(+2.39%)
Jun 17, 2010 18.68 18.75 17.61 17.96 234,685 -0.54(-2.92%)
Jun 16, 2010 18.21 18.92 18.07 18.50 113,314 +0.03(+0.16%)
Jun 15, 2010 18.01 18.59 17.77 18.47 189,247 +0.48(+2.67%)
Jun 14, 2010 18.34 18.72 17.88 17.99 133,842 -0.14(-0.77%)
Jun 11, 2010 17.82 18.32 17.58 18.13 412,638 -0.07(-0.36%)
Jun 10, 2010 17.81 18.36 17.70 18.20 347,410 +0.80(+4.57%)
Jun 09, 2010 16.56 17.88 16.49 17.40 249,144 +0.99(+6.03%)
Jun 08, 2010 16.91 17.18 16.13 16.41 154,519 -0.38(-2.26%)
Jun 07, 2010 17.28 17.57 16.71 16.79 283,050 -0.44(-2.55%)
Jun 04, 2010 17.66 17.90 17.13 17.23 278,213 -1.04(-5.69%)
Jun 03, 2010 17.65 18.37 17.63 18.27 193,649 +0.65(+3.69%)
Jun 02, 2010 17.03 17.62 16.76 17.62 160,240 +0.65(+3.83%)
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.