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 (%)
Mar 28, 2013 80.21 80.28 79.64 80.01 205,938 +0.18(+0.23%)
Mar 27, 2013 79.50 79.96 79.05 79.83 164,069 -0.18(-0.22%)
Mar 26, 2013 79.51 80.68 79.30 80.01 226,679 +0.72(+0.91%)
Mar 25, 2013 79.93 80.15 78.69 79.29 235,374 -0.55(-0.69%)
Mar 22, 2013 79.40 80.31 78.12 79.84 336,773 +0.84(+1.06%)
Mar 21, 2013 80.00 80.29 78.35 79.00 241,313 -1.50(-1.86%)
Mar 20, 2013 80.00 80.59 79.81 80.50 275,998 +0.59(+0.74%)
Mar 19, 2013 80.75 81.20 79.00 79.91 308,815 -0.83(-1.03%)
Mar 18, 2013 80.53 81.16 79.54 80.74 371,484 -1.26(-1.54%)
Mar 15, 2013 82.86 83.02 81.26 82.00 561,863 -0.53(-0.64%)
Mar 14, 2013 82.78 83.69 81.60 82.53 337,964 +0.02(+0.02%)
Mar 13, 2013 82.05 83.05 81.00 82.51 263,646 +0.34(+0.41%)
Mar 12, 2013 81.75 82.44 81.67 82.17 471,847 +0.50(+0.61%)
Mar 11, 2013 80.00 81.71 79.76 81.67 493,418 +1.09(+1.35%)
Mar 08, 2013 80.55 81.60 78.44 80.58 573,736 -1.22(-1.49%)
Mar 07, 2013 81.64 82.35 80.54 81.80 416,258 +0.41(+0.50%)
Mar 06, 2013 82.00 82.11 80.11 81.39 917,168 -0.56(-0.68%)
Mar 05, 2013 79.05 82.00 78.31 81.95 1,136,601 +4.45(+5.74%)
Mar 04, 2013 77.18 79.38 76.44 77.50 585,346 -0.12(-0.15%)
Mar 01, 2013 72.48 78.71 71.36 77.62 1,221,978 +5.03(+6.93%)
Feb 28, 2013 68.10 74.06 67.97 72.59 1,396,466 +7.06(+10.78%)
Feb 27, 2013 66.24 66.40 65.32 65.53 438,334 -0.86(-1.30%)
Feb 26, 2013 65.85 66.69 65.05 66.39 319,891 -2.07(-3.02%)
Feb 22, 2013 68.41 68.75 68.08 68.46 180,800 +0.26(+0.38%)
Feb 21, 2013 68.60 68.60 67.09 68.20 273,796 -0.79(-1.15%)
Feb 20, 2013 70.29 70.85 68.96 68.99 353,944 -1.11(-1.58%)
Feb 19, 2013 69.48 70.32 69.14 70.10 220,300 +0.71(+1.02%)
Feb 15, 2013 68.54 70.72 68.38 69.39 392,967 +1.31(+1.92%)
Feb 14, 2013 67.21 68.63 67.02 68.08 188,086 +0.20(+0.29%)
Feb 13, 2013 67.72 67.98 67.06 67.88 197,281 +0.45(+0.67%)
Feb 12, 2013 66.62 67.81 66.52 67.43 160,832 +0.89(+1.34%)
Feb 11, 2013 66.31 66.54 65.75 66.54 164,075 +0.18(+0.27%)
Feb 08, 2013 66.34 67.20 66.23 66.36 140,606 +0.11(+0.17%)
Feb 07, 2013 66.07 66.37 65.27 66.25 130,429 +0.11(+0.17%)
Feb 06, 2013 66.04 66.61 65.36 66.14 237,248 -0.59(-0.88%)
Feb 04, 2013 66.46 67.08 66.01 66.73 160,667 -0.44(-0.66%)
Feb 01, 2013 66.82 67.62 66.32 67.17 191,902 +0.98(+1.48%)
Jan 31, 2013 65.34 67.36 65.34 66.19 281,995 +0.49(+0.75%)
Jan 30, 2013 66.60 66.66 65.40 65.70 219,698 -0.84(-1.26%)
Jan 29, 2013 67.20 67.24 66.13 66.54 391,771 -0.92(-1.36%)
Jan 28, 2013 66.44 68.00 66.11 67.46 455,962 +1.28(+1.93%)
Jan 25, 2013 63.72 66.29 63.52 66.18 543,891 +2.69(+4.24%)
Jan 24, 2013 62.84 64.12 62.11 63.49 295,534 +0.98(+1.57%)
Jan 23, 2013 63.20 63.58 62.13 62.51 403,384 -0.65(-1.03%)
Jan 22, 2013 63.68 63.75 61.87 63.16 501,145 -0.64(-1.00%)
Jan 18, 2013 63.75 63.92 63.39 63.80 275,176 +0.16(+0.25%)
Jan 17, 2013 63.88 63.92 63.14 63.64 259,257 +0.01(+0.02%)
Jan 16, 2013 63.05 63.73 62.78 63.63 244,971 +0.53(+0.84%)
Jan 15, 2013 62.77 63.54 62.36 63.10 444,080 -0.10(-0.16%)
Jan 14, 2013 65.62 65.62 62.90 63.20 666,886 -2.54(-3.86%)
Jan 11, 2013 66.09 66.16 65.00 65.74 279,821 -0.49(-0.74%)
Jan 10, 2013 66.36 66.66 66.07 66.23 304,240 +0.04(+0.06%)
Jan 09, 2013 66.71 67.34 65.92 66.19 271,819 -0.32(-0.48%)
Jan 08, 2013 66.50 66.74 65.81 66.51 267,851 +0.06(+0.09%)
Jan 07, 2013 65.62 66.92 65.25 66.45 370,076 +0.22(+0.33%)
Jan 04, 2013 68.37 68.37 66.05 66.23 407,121 -2.13(-3.12%)
Jan 03, 2013 68.00 68.91 67.53 68.36 261,841 +0.15(+0.22%)
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.