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, 2012 56.59 57.19 55.13 55.76 333,977 -0.59(-1.05%)
Jan 30, 2012 57.12 57.14 55.74 56.35 330,575 -1.28(-2.22%)
Jan 27, 2012 57.14 58.27 57.10 57.63 228,961 +0.24(+0.42%)
Jan 26, 2012 56.68 58.23 56.45 57.39 349,086 +1.32(+2.35%)
Jan 25, 2012 55.29 56.61 55.03 56.07 574,389 +0.39(+0.70%)
Jan 24, 2012 56.28 56.89 55.00 55.68 640,298 -1.35(-2.37%)
Jan 23, 2012 58.50 58.60 56.96 57.03 476,405 -1.12(-1.93%)
Jan 20, 2012 61.24 61.59 58.10 58.15 360,427 -3.35(-5.45%)
Jan 19, 2012 62.00 63.19 61.06 61.50 529,375 +0.05(+0.08%)
Jan 18, 2012 59.21 61.55 59.12 61.45 302,164 +2.30(+3.89%)
Jan 17, 2012 60.01 60.88 59.09 59.15 357,823 -0.63(-1.05%)
Jan 13, 2012 59.13 60.13 58.66 59.78 383,643 -0.33(-0.55%)
Jan 12, 2012 58.07 60.17 57.44 60.11 404,021 +2.34(+4.05%)
Jan 11, 2012 57.61 58.50 57.61 57.77 209,473 -0.09(-0.16%)
Jan 10, 2012 57.49 58.95 56.54 57.86 283,066 +1.61(+2.86%)
Jan 09, 2012 56.58 57.28 56.01 56.25 152,772 +0.11(+0.20%)
Jan 06, 2012 56.66 57.34 55.92 56.14 175,487 -0.50(-0.88%)
Jan 05, 2012 57.17 57.23 55.64 56.64 207,113 -0.90(-1.56%)
Jan 04, 2012 55.62 57.97 55.34 57.54 381,787 +3.47(+6.42%)
Dec 30, 2011 54.58 54.43 53.31 54.07 343,147 -0.51(-0.93%)
Dec 29, 2011 53.65 55.89 53.65 54.58 179,154 +0.17(+0.31%)
Dec 28, 2011 56.02 56.02 53.44 54.41 255,904 -1.47(-2.63%)
Dec 27, 2011 55.33 56.27 55.26 55.88 195,898 +0.23(+0.41%)
Dec 23, 2011 55.79 56.16 55.48 55.65 248,800 +0.35(+0.63%)
Dec 21, 2011 57.45 57.45 54.42 55.30 450,264 -2.29(-3.98%)
Dec 20, 2011 56.42 57.60 56.31 57.59 505,692 +2.45(+4.44%)
Dec 19, 2011 56.12 57.11 54.80 55.14 386,473 -0.31(-0.56%)
Dec 16, 2011 55.51 56.26 54.40 55.45 526,530 +0.48(+0.87%)
Dec 15, 2011 56.09 56.17 54.01 54.97 280,349 -0.08(-0.15%)
Dec 14, 2011 57.35 58.00 53.55 55.05 729,497 -3.16(-5.43%)
Dec 13, 2011 61.75 62.20 57.69 58.21 365,606 -2.72(-4.46%)
Dec 12, 2011 61.25 62.00 59.28 60.93 401,462 -1.93(-3.07%)
Dec 09, 2011 59.98 63.74 59.61 62.86 495,269 +3.84(+6.51%)
Dec 08, 2011 60.49 61.42 58.83 59.02 262,630 -2.41(-3.92%)
Dec 07, 2011 61.66 62.01 60.22 61.43 305,499 -0.85(-1.36%)
Dec 06, 2011 60.44 62.63 60.19 62.28 373,049 +1.86(+3.08%)
Dec 05, 2011 61.93 62.08 59.45 60.42 429,440 +0.11(+0.18%)
Dec 02, 2011 62.00 62.42 59.71 60.31 484,420 -0.64(-1.05%)
Dec 01, 2011 60.89 62.94 59.97 60.95 486,273 +0.09(+0.15%)
Nov 30, 2011 60.59 61.50 59.12 60.86 672,710 +3.04(+5.26%)
Nov 29, 2011 57.46 58.60 56.06 57.82 294,305 +0.69(+1.21%)
Nov 28, 2011 56.41 57.70 55.50 57.13 430,483 +3.21(+5.95%)
Nov 25, 2011 53.22 54.69 52.96 53.92 164,585 +0.31(+0.58%)
Nov 23, 2011 55.22 55.38 52.50 53.61 387,452 -2.61(-4.64%)
Nov 22, 2011 54.79 57.27 54.18 56.22 408,936 +0.60(+1.08%)
Nov 21, 2011 56.02 56.32 53.88 55.62 472,213 -1.88(-3.27%)
Nov 18, 2011 57.50 58.56 56.10 57.50 462,841 +0.62(+1.09%)
Nov 17, 2011 61.78 61.81 56.41 56.88 681,228 -4.81(-7.80%)
Nov 16, 2011 61.55 63.60 61.04 61.69 592,471 -0.59(-0.95%)
Nov 15, 2011 58.92 62.40 58.12 62.28 648,424 +3.05(+5.15%)
Nov 14, 2011 58.83 60.47 58.55 59.23 604,537 -0.09(-0.15%)
Nov 11, 2011 58.13 59.49 57.83 59.32 349,636 +2.46(+4.33%)
Nov 10, 2011 56.43 57.59 55.24 56.86 417,697 +1.51(+2.73%)
Nov 09, 2011 57.10 58.12 55.00 55.35 373,854 -4.01(-6.76%)
Nov 08, 2011 59.64 59.81 57.19 59.36 374,469 +0.31(+0.52%)
Nov 07, 2011 59.66 59.86 57.36 59.05 239,272 -0.54(-0.91%)
Nov 04, 2011 58.97 60.00 58.03 59.59 454,994 -0.20(-0.33%)
Nov 03, 2011 57.49 59.99 56.38 59.79 596,056 +2.66(+4.66%)
Nov 02, 2011 55.95 57.27 55.06 57.13 535,954 +2.32(+4.23%)
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.