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 30, 2008 41.04 41.93 40.79 41.89 386,202 +0.85(+2.07%)
May 29, 2008 41.58 42.23 40.62 41.04 140,608 -0.73(-1.75%)
May 28, 2008 41.29 41.83 40.85 41.77 239,069 +0.68(+1.65%)
May 27, 2008 40.89 41.18 39.70 41.09 214,421 +0.20(+0.49%)
May 26, 2008 40.89 41.05 39.70 40.89 252,448 +0.00(+0.00%)
May 23, 2008 40.89 41.05 39.70 40.89 252,448 -0.21(-0.51%)
May 22, 2008 39.44 41.44 39.11 41.10 554,779 +1.70(+4.31%)
May 21, 2008 39.98 40.38 39.30 39.40 395,969 -0.56(-1.40%)
May 20, 2008 39.45 40.00 39.10 39.96 127,076 +0.31(+0.78%)
May 19, 2008 40.51 40.88 39.41 39.65 258,679 -0.71(-1.76%)
May 16, 2008 39.90 40.67 39.88 40.36 316,126 +0.70(+1.77%)
May 15, 2008 38.94 39.78 38.94 39.66 232,986 +0.72(+1.85%)
May 14, 2008 39.73 40.00 38.59 38.94 339,269 -0.56(-1.42%)
May 13, 2008 39.11 39.71 38.77 39.50 279,895 +0.50(+1.28%)
May 12, 2008 38.05 39.75 37.77 39.00 416,784 +0.92(+2.42%)
May 09, 2008 37.25 38.16 36.60 38.08 471,735 +0.46(+1.22%)
May 08, 2008 36.54 37.68 36.36 37.62 355,372 +1.54(+4.27%)
May 07, 2008 36.76 37.50 35.82 36.08 489,871 -0.71(-1.93%)
May 06, 2008 36.14 37.47 35.49 36.79 465,936 -0.20(-0.54%)
May 05, 2008 36.20 37.65 36.20 36.99 376,440 +0.82(+2.27%)
May 02, 2008 37.02 37.48 35.91 36.17 654,057 -0.90(-2.43%)
May 01, 2008 40.66 41.25 31.39 37.07 2,611,226 -3.57(-8.78%)
Apr 30, 2008 40.61 41.42 40.30 40.64 622,031 +0.03(+0.07%)
Apr 29, 2008 42.59 42.59 40.06 40.61 658,044 -0.44(-1.07%)
Apr 28, 2008 40.07 41.29 39.53 41.05 717,069 +1.55(+3.92%)
Apr 25, 2008 40.00 40.15 39.24 39.50 226,422 -0.18(-0.45%)
Apr 24, 2008 41.00 41.00 38.25 39.68 361,186 -1.38(-3.36%)
Apr 23, 2008 40.41 41.15 39.71 41.06 343,821 +0.81(+2.01%)
Apr 22, 2008 40.34 40.84 39.60 40.25 299,021 -0.74(-1.81%)
Apr 21, 2008 41.30 41.90 40.00 40.99 409,575 -0.01(-0.02%)
Apr 18, 2008 41.29 42.43 40.26 41.00 540,963 +0.70(+1.74%)
Apr 17, 2008 40.93 40.93 39.05 40.30 407,874 -0.38(-0.93%)
Apr 16, 2008 39.09 40.99 39.00 40.68 996,331 +2.05(+5.31%)
Apr 15, 2008 35.74 38.95 35.74 38.63 935,608 +2.82(+7.87%)
Apr 14, 2008 35.28 36.68 35.28 35.81 596,106 +0.33(+0.93%)
Apr 11, 2008 35.52 36.22 35.10 35.48 300,674 -1.03(-2.82%)
Apr 10, 2008 38.23 38.23 36.09 36.51 425,733 -1.65(-4.32%)
Apr 09, 2008 39.00 39.24 37.53 38.16 581,381 -0.27(-0.70%)
Apr 08, 2008 36.37 39.11 36.37 38.43 663,839 +1.62(+4.40%)
Apr 07, 2008 37.51 37.76 36.25 36.81 334,093 -0.03(-0.08%)
Apr 04, 2008 37.39 37.94 36.70 36.84 366,242 +0.47(+1.29%)
Apr 03, 2008 34.64 36.52 34.58 36.37 363,564 +1.35(+3.85%)
Apr 02, 2008 34.62 35.90 33.92 35.02 418,518 +0.44(+1.27%)
Apr 01, 2008 34.33 34.99 33.90 34.58 276,294 +0.74(+2.19%)
Mar 31, 2008 34.70 34.70 33.48 33.84 224,127 -0.20(-0.59%)
Mar 28, 2008 34.85 35.67 33.54 34.04 349,672 -0.67(-1.93%)
Mar 27, 2008 34.52 35.73 33.78 34.71 376,118 +0.42(+1.22%)
Mar 26, 2008 34.85 35.30 33.85 34.29 322,143 -0.51(-1.47%)
Mar 25, 2008 33.21 34.96 33.21 34.80 333,098 +1.80(+5.45%)
Mar 24, 2008 32.40 33.66 32.40 33.00 783,446 +0.79(+2.45%)
Mar 21, 2008 32.60 32.79 31.20 32.21 545,001 +0.00(+0.00%)
Mar 20, 2008 32.60 32.79 31.20 32.21 545,207 -0.43(-1.32%)
Mar 19, 2008 34.12 34.73 32.54 32.64 327,837 -1.16(-3.43%)
Mar 18, 2008 33.55 33.87 32.52 33.80 636,743 +1.09(+3.33%)
Mar 17, 2008 33.00 33.90 32.04 32.71 335,910 -1.68(-4.89%)
Mar 14, 2008 35.81 35.81 33.37 34.39 236,186 -0.69(-1.97%)
Mar 13, 2008 34.65 35.56 33.67 35.08 298,401 +0.10(+0.29%)
Mar 12, 2008 35.39 36.46 34.71 34.98 455,661 -0.32(-0.91%)
Mar 11, 2008 35.35 35.66 33.86 35.30 340,540 +0.69(+1.99%)
Mar 10, 2008 35.82 36.55 34.51 34.61 461,898 -1.08(-3.03%)
Mar 07, 2008 34.92 36.34 34.19 35.69 487,539 +0.40(+1.13%)
Mar 06, 2008 37.00 37.70 35.18 35.29 863,305 -1.87(-5.03%)
Mar 05, 2008 36.50 37.97 35.77 37.16 1,073,101 +1.18(+3.28%)
Mar 04, 2008 34.00 36.66 33.99 35.98 1,156,706 +1.76(+5.14%)
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.