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 (%)
Feb 28, 2007 17.14 17.18 16.50 16.99 52,349 -0.18(-1.05%)
Feb 27, 2007 17.69 18.05 16.97 17.17 86,469 -1.07(-5.87%)
Feb 26, 2007 18.23 18.36 17.90 18.24 30,986 +0.04(+0.22%)
Feb 23, 2007 17.86 18.33 17.69 18.20 53,513 +0.28(+1.56%)
Feb 22, 2007 17.39 17.93 17.24 17.92 53,261 +0.54(+3.11%)
Feb 21, 2007 17.17 17.38 16.86 17.38 29,718 +0.10(+0.58%)
Feb 20, 2007 17.26 17.33 16.85 17.28 54,010 +0.02(+0.12%)
Feb 16, 2007 17.33 17.46 16.96 17.26 43,543 -0.07(-0.40%)
Feb 15, 2007 17.71 18.00 17.27 17.33 51,559 -0.17(-0.97%)
Feb 14, 2007 17.49 17.82 17.45 17.50 124,529 -0.01(-0.06%)
Feb 13, 2007 16.44 17.55 16.44 17.51 134,355 +1.14(+6.96%)
Feb 12, 2007 15.97 16.38 15.94 16.37 118,978 +0.46(+2.89%)
Feb 09, 2007 15.91 16.30 15.87 15.91 59,756 +0.02(+0.13%)
Feb 08, 2007 16.05 16.26 15.87 15.89 33,139 -0.15(-0.94%)
Feb 07, 2007 16.13 16.16 15.85 16.04 51,550 -0.06(-0.37%)
Feb 06, 2007 16.18 16.18 15.75 16.10 39,809 +0.00(+0.00%)
Feb 05, 2007 16.51 16.51 15.99 16.10 87,718 -0.03(-0.19%)
Feb 02, 2007 16.39 16.39 15.60 16.13 78,714 -0.12(-0.74%)
Feb 01, 2007 16.13 16.43 16.13 16.25 66,771 +0.21(+1.31%)
Jan 31, 2007 15.50 16.10 15.50 16.04 109,047 +0.44(+2.82%)
Jan 30, 2007 15.70 15.70 15.34 15.60 168,008 -0.04(-0.26%)
Jan 29, 2007 15.73 15.73 15.44 15.64 95,722 -0.11(-0.70%)
Jan 26, 2007 15.83 16.33 15.15 15.75 240,822 -0.06(-0.38%)
Jan 25, 2007 16.52 16.52 15.75 15.81 41,179 -0.71(-4.30%)
Jan 24, 2007 16.57 16.74 16.38 16.52 59,268 +0.03(+0.18%)
Jan 23, 2007 15.99 16.52 15.99 16.49 150,763 +0.45(+2.81%)
Jan 22, 2007 15.60 16.11 15.54 16.04 47,458 +0.38(+2.43%)
Jan 19, 2007 15.32 15.71 15.24 15.66 125,185 +0.27(+1.75%)
Jan 18, 2007 15.90 15.90 15.19 15.39 170,151 -0.55(-3.45%)
Jan 17, 2007 15.57 16.03 15.57 15.94 26,972 +0.22(+1.40%)
Jan 16, 2007 16.05 16.06 15.59 15.72 35,837 -0.27(-1.69%)
Jan 12, 2007 15.71 16.13 15.65 15.99 53,339 +0.45(+2.90%)
Jan 11, 2007 15.21 15.55 14.94 15.54 177,983 +0.34(+2.24%)
Jan 10, 2007 15.00 15.21 15.00 15.20 214,785 +0.05(+0.33%)
Jan 09, 2007 15.17 15.22 15.00 15.15 84,229 -0.04(-0.26%)
Jan 08, 2007 15.59 15.59 15.15 15.19 302,398 -0.44(-2.82%)
Jan 05, 2007 15.95 16.09 15.52 15.63 142,337 -0.43(-2.68%)
Jan 04, 2007 16.00 16.35 15.76 16.06 61,957 -0.05(-0.31%)
Jan 03, 2007 16.43 16.43 15.41 16.11 415,738 -0.10(-0.62%)
Dec 29, 2006 16.25 16.33 15.98 16.21 67,693 -0.01(-0.06%)
Dec 28, 2006 16.19 16.30 15.85 16.22 139,361 -0.01(-0.06%)
Dec 27, 2006 15.60 16.24 15.59 16.23 136,392 +0.68(+4.37%)
Dec 26, 2006 15.49 15.59 15.37 15.55 142,304 +0.27(+1.77%)
Dec 22, 2006 15.37 15.41 15.04 15.28 189,422 -0.05(-0.33%)
Dec 21, 2006 15.51 15.51 15.24 15.33 95,334 -0.13(-0.84%)
Dec 20, 2006 15.39 15.51 15.10 15.46 101,759 +0.14(+0.91%)
Dec 19, 2006 15.33 15.42 15.22 15.32 70,672 -0.18(-1.16%)
Dec 18, 2006 15.46 15.78 15.21 15.50 390,289 +0.07(+0.45%)
Dec 15, 2006 15.56 15.57 15.28 15.43 200,599 +0.01(+0.06%)
Dec 14, 2006 14.75 15.56 14.75 15.42 220,529 +0.65(+4.40%)
Dec 13, 2006 15.43 15.55 14.69 14.77 157,137 -0.50(-3.27%)
Dec 12, 2006 15.56 15.56 15.25 15.27 58,328 -0.21(-1.36%)
Dec 11, 2006 15.55 15.63 15.44 15.48 44,172 +0.00(+0.00%)
Dec 08, 2006 15.21 15.69 15.21 15.48 81,337 +0.20(+1.31%)
Dec 07, 2006 15.25 15.37 15.07 15.28 35,644 +0.11(+0.73%)
Dec 06, 2006 14.81 15.17 14.77 15.17 39,493 +0.25(+1.68%)
Dec 05, 2006 15.20 15.20 14.75 14.92 45,293 -0.17(-1.13%)
Dec 04, 2006 14.93 15.21 14.80 15.09 84,083 +0.09(+0.60%)
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.