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 (%)
Dec 31, 2009 16.72 16.52 16.52 16.52 174,400 -0.25(-1.49%)
Dec 30, 2009 16.80 16.83 16.56 16.77 102,033 -0.18(-1.06%)
Dec 29, 2009 17.18 17.20 16.91 16.95 70,954 -0.22(-1.28%)
Dec 28, 2009 17.45 17.46 17.03 17.17 121,894 -0.23(-1.32%)
Dec 24, 2009 17.46 17.58 17.30 17.40 46,572 -0.04(-0.23%)
Dec 23, 2009 17.37 17.49 17.15 17.44 141,460 +0.15(+0.87%)
Dec 22, 2009 17.09 17.48 17.03 17.29 190,667 +0.20(+1.17%)
Dec 21, 2009 17.08 17.11 16.69 17.09 254,153 +0.12(+0.71%)
Dec 18, 2009 17.14 17.14 16.68 16.97 356,324 +0.10(+0.59%)
Dec 17, 2009 17.11 17.37 16.66 16.87 186,486 -0.33(-1.92%)
Dec 16, 2009 18.03 18.12 17.10 17.20 400,603 -0.66(-3.70%)
Dec 15, 2009 18.40 18.46 17.75 17.86 462,176 -0.65(-3.51%)
Dec 14, 2009 18.52 18.69 18.46 18.51 244,751 +0.12(+0.65%)
Dec 11, 2009 18.36 18.78 17.88 18.39 271,041 +0.14(+0.77%)
Dec 10, 2009 18.01 18.63 17.89 18.25 436,736 +0.27(+1.50%)
Dec 09, 2009 17.86 18.02 17.41 17.98 184,412 +0.20(+1.12%)
Dec 08, 2009 18.40 18.60 17.61 17.78 263,620 -0.82(-4.41%)
Dec 07, 2009 18.52 18.97 18.51 18.60 239,698 +0.23(+1.25%)
Dec 04, 2009 17.52 18.57 16.94 18.37 360,212 +1.42(+8.38%)
Dec 03, 2009 17.28 17.60 16.94 16.95 168,613 -0.18(-1.05%)
Dec 02, 2009 16.80 17.30 16.70 17.13 433,249 +0.24(+1.42%)
Dec 01, 2009 16.89 17.02 16.64 16.89 303,356 +0.29(+1.75%)
Nov 30, 2009 16.66 16.75 15.95 16.60 329,161 -0.23(-1.37%)
Nov 27, 2009 16.24 16.95 16.14 16.83 172,863 -0.07(-0.41%)
Nov 25, 2009 16.79 17.00 16.69 16.90 126,565 +0.15(+0.90%)
Nov 24, 2009 16.91 17.07 16.59 16.75 143,608 -0.16(-0.95%)
Nov 23, 2009 16.07 17.65 15.80 16.91 248,443 +1.19(+7.57%)
Nov 20, 2009 16.07 16.31 15.60 15.72 209,383 -0.47(-2.90%)
Nov 19, 2009 17.06 17.06 16.11 16.19 175,874 -0.97(-5.65%)
Nov 18, 2009 17.64 17.79 17.08 17.16 162,076 -0.51(-2.89%)
Nov 17, 2009 17.62 17.87 17.59 17.67 253,616 -0.28(-1.56%)
Nov 16, 2009 17.63 18.11 17.50 17.95 316,636 +0.46(+2.63%)
Nov 13, 2009 16.85 17.54 16.71 17.49 321,664 +0.61(+3.61%)
Nov 12, 2009 17.61 18.03 16.74 16.88 291,981 -0.84(-4.74%)
Nov 11, 2009 18.49 18.56 17.34 17.72 260,339 -0.51(-2.80%)
Nov 10, 2009 19.22 19.45 18.03 18.23 263,369 -1.10(-5.69%)
Nov 09, 2009 19.13 19.50 18.75 19.33 136,695 +0.47(+2.49%)
Nov 06, 2009 19.09 19.70 18.57 18.86 193,814 -0.53(-2.73%)
Nov 05, 2009 19.28 19.78 19.03 19.39 247,193 +0.34(+1.78%)
Nov 04, 2009 19.79 19.92 18.74 19.05 296,536 -0.67(-3.40%)
Nov 03, 2009 19.11 19.83 18.96 19.72 212,149 +0.47(+2.44%)
Nov 02, 2009 19.87 20.24 18.95 19.25 344,719 -0.52(-2.63%)
Oct 30, 2009 21.07 21.23 19.21 19.77 431,349 -1.51(-7.10%)
Oct 29, 2009 20.79 21.62 20.79 21.28 394,135 +1.23(+6.13%)
Oct 28, 2009 21.30 21.37 20.00 20.05 258,577 -1.37(-6.40%)
Oct 27, 2009 21.72 22.03 21.19 21.42 158,226 -0.11(-0.51%)
Oct 26, 2009 21.94 22.85 21.14 21.53 158,254 -0.40(-1.82%)
Oct 23, 2009 22.17 23.33 21.85 21.93 182,085 -1.10(-4.78%)
Oct 22, 2009 22.56 23.07 21.76 23.03 169,569 +0.41(+1.81%)
Oct 21, 2009 22.94 23.92 22.54 22.62 224,641 -0.50(-2.16%)
Oct 20, 2009 22.39 23.68 22.24 23.12 281,708 -0.44(-1.87%)
Oct 19, 2009 22.90 23.88 22.51 23.56 340,781 +0.72(+3.15%)
Oct 16, 2009 22.88 23.11 22.44 22.84 196,708 -0.25(-1.08%)
Oct 15, 2009 22.92 23.30 22.54 23.09 129,570 -0.11(-0.47%)
Oct 14, 2009 22.71 23.28 22.62 23.20 165,822 +0.87(+3.90%)
Oct 13, 2009 22.45 22.59 22.05 22.33 150,645 -0.09(-0.40%)
Oct 12, 2009 22.81 23.09 22.25 22.42 236,694 -0.27(-1.19%)
Oct 09, 2009 22.18 22.90 22.14 22.69 164,037 +0.56(+2.53%)
Oct 08, 2009 21.95 22.59 21.32 22.13 247,397 +0.43(+1.98%)
Oct 07, 2009 21.37 21.86 21.28 21.70 70,077 +0.13(+0.60%)
Oct 06, 2009 21.38 21.79 21.14 21.57 145,728 +0.36(+1.70%)
Oct 05, 2009 20.34 21.31 20.34 21.21 196,194 +0.95(+4.69%)
Oct 02, 2009 20.19 20.77 20.19 20.26 166,834 -0.13(-0.64%)
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.