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 (%)
May 28, 2010 18.75 18.72 17.93 18.42 273,519 -0.33(-1.76%)
May 27, 2010 18.34 18.78 18.05 18.75 257,434 +1.03(+5.81%)
May 26, 2010 18.00 18.93 17.61 17.72 345,894 -0.14(-0.78%)
May 25, 2010 16.50 17.90 16.18 17.86 307,165 +0.89(+5.24%)
May 24, 2010 17.62 17.74 16.95 16.97 159,147 -0.71(-4.02%)
May 21, 2010 16.84 18.14 16.81 17.68 299,470 +0.48(+2.79%)
May 20, 2010 17.13 17.90 16.91 17.20 384,312 -0.93(-5.13%)
May 19, 2010 18.71 18.77 17.36 18.13 417,508 -0.72(-3.82%)
May 18, 2010 19.75 19.87 18.62 18.85 214,672 -0.58(-2.99%)
May 17, 2010 19.78 20.04 18.75 19.43 188,977 -0.25(-1.27%)
May 14, 2010 20.27 20.38 19.38 19.68 219,206 -0.81(-3.95%)
May 13, 2010 20.96 20.98 20.30 20.49 149,798 -0.50(-2.38%)
May 12, 2010 20.26 21.12 20.26 20.99 266,312 +0.76(+3.76%)
May 11, 2010 20.40 20.61 19.73 20.23 351,464 +0.07(+0.35%)
May 10, 2010 19.85 20.50 19.64 20.16 533,335 +1.42(+7.58%)
May 07, 2010 19.63 19.85 18.17 18.74 516,870 -1.08(-5.45%)
May 06, 2010 20.55 21.25 18.49 19.82 475,815 -1.01(-4.85%)
May 05, 2010 21.12 21.56 20.53 20.83 383,644 -0.86(-3.96%)
May 04, 2010 22.97 22.97 21.49 21.69 471,795 -1.65(-7.07%)
May 03, 2010 23.08 23.56 22.90 23.34 222,821 +0.35(+1.52%)
Apr 30, 2010 23.90 24.15 22.98 22.99 353,489 -0.98(-4.09%)
Apr 29, 2010 24.50 25.02 21.77 23.97 1,207,964 -0.86(-3.46%)
Apr 28, 2010 24.46 24.99 24.29 24.83 217,065 +0.32(+1.31%)
Apr 27, 2010 25.53 25.90 24.45 24.51 226,964 -1.19(-4.63%)
Apr 26, 2010 25.65 26.43 25.55 25.70 160,125 +0.08(+0.31%)
Apr 23, 2010 25.70 25.77 25.10 25.62 183,219 -0.13(-0.50%)
Apr 22, 2010 25.88 25.99 25.10 25.75 149,997 -0.45(-1.72%)
Apr 21, 2010 24.98 26.40 24.96 26.20 242,064 +1.20(+4.80%)
Apr 20, 2010 24.57 25.09 24.15 25.00 343,556 +0.52(+2.12%)
Apr 19, 2010 24.35 24.76 24.00 24.48 275,643 +0.04(+0.16%)
Apr 16, 2010 24.12 24.90 23.95 24.44 392,516 +0.29(+1.20%)
Apr 15, 2010 23.20 24.24 23.18 24.15 167,480 +0.98(+4.23%)
Apr 14, 2010 22.62 23.17 22.50 23.17 162,986 +0.66(+2.93%)
Apr 13, 2010 22.32 22.54 22.14 22.51 430,003 +0.05(+0.22%)
Apr 12, 2010 21.58 22.50 21.53 22.46 197,397 +0.83(+3.84%)
Apr 09, 2010 21.62 21.71 21.43 21.63 120,692 -0.06(-0.28%)
Apr 08, 2010 21.53 21.89 21.21 21.69 154,090 -0.04(-0.18%)
Apr 07, 2010 21.32 21.85 21.32 21.73 207,880 +0.29(+1.35%)
Apr 06, 2010 21.85 21.88 21.27 21.44 161,931 -0.09(-0.42%)
Apr 05, 2010 20.47 21.53 20.30 21.53 215,580 +1.15(+5.64%)
Apr 01, 2010 20.15 20.38 20.38 20.38 163,100 +0.38(+1.90%)
Mar 31, 2010 20.24 20.43 19.96 20.00 200,784 -0.30(-1.48%)
Mar 30, 2010 20.60 20.86 19.84 20.30 239,408 -0.32(-1.55%)
Mar 29, 2010 20.81 20.93 20.37 20.62 155,315 +0.07(+0.34%)
Mar 26, 2010 20.68 21.05 20.36 20.55 177,517 +0.05(+0.24%)
Mar 25, 2010 20.57 21.19 20.29 20.50 174,599 +0.20(+0.99%)
Mar 24, 2010 20.90 21.11 20.26 20.30 267,921 -0.68(-3.24%)
Mar 23, 2010 21.14 21.38 20.60 20.98 145,898 -0.09(-0.43%)
Mar 22, 2010 19.97 21.80 19.69 21.07 374,885 +0.94(+4.67%)
Mar 19, 2010 20.09 20.18 19.67 20.13 447,888 +0.18(+0.90%)
Mar 18, 2010 19.99 20.27 19.62 19.95 154,875 +0.09(+0.45%)
Mar 17, 2010 20.25 20.58 19.81 19.86 142,995 -0.27(-1.34%)
Mar 16, 2010 19.71 20.14 19.50 20.13 195,723 +0.47(+2.39%)
Mar 15, 2010 19.38 19.69 19.20 19.66 135,303 +0.05(+0.25%)
Mar 12, 2010 20.44 20.44 19.46 19.61 243,503 -0.61(-3.02%)
Mar 11, 2010 19.70 20.29 19.30 20.22 231,535 +0.37(+1.86%)
Mar 10, 2010 19.85 19.99 19.52 19.85 144,608 +0.06(+0.30%)
Mar 09, 2010 19.85 20.06 19.65 19.79 163,876 -0.10(-0.50%)
Mar 08, 2010 20.31 20.41 19.80 19.89 125,839 -0.37(-1.83%)
Mar 05, 2010 19.94 20.44 19.58 20.26 165,575 +0.47(+2.37%)
Mar 04, 2010 20.15 20.39 19.58 19.79 221,565 -0.36(-1.79%)
Mar 03, 2010 21.15 21.22 20.09 20.15 301,550 -0.85(-4.05%)
Mar 02, 2010 21.10 21.79 20.85 21.00 281,537 +0.02(+0.10%)
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.