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, 2012 65.00 66.84 64.85 66.68 359,062 +1.38(+2.11%)
Dec 28, 2012 64.95 65.68 64.92 65.30 218,419 -0.31(-0.47%)
Dec 27, 2012 65.48 66.03 64.95 65.61 249,755 +0.06(+0.09%)
Dec 26, 2012 66.15 66.37 65.43 65.55 171,709 -0.49(-0.74%)
Dec 24, 2012 65.81 66.42 65.24 66.04 87,181 +0.40(+0.61%)
Dec 21, 2012 65.58 66.05 65.03 65.64 346,058 -0.92(-1.38%)
Dec 20, 2012 65.48 66.85 65.28 66.56 276,826 +0.95(+1.45%)
Dec 19, 2012 65.16 65.88 64.71 65.61 264,587 +0.26(+0.40%)
Dec 18, 2012 63.55 65.44 63.40 65.35 298,753 +2.05(+3.24%)
Dec 17, 2012 63.39 63.41 62.71 63.30 345,598 +0.12(+0.19%)
Dec 14, 2012 63.06 63.69 63.02 63.18 291,659 -0.24(-0.38%)
Dec 13, 2012 62.97 63.80 62.16 63.42 472,758 +0.31(+0.49%)
Dec 12, 2012 62.40 63.84 61.71 63.11 347,902 +1.10(+1.77%)
Dec 11, 2012 63.00 63.00 61.60 62.01 309,747 +0.41(+0.67%)
Dec 10, 2012 60.94 61.61 60.27 61.60 351,926 +0.66(+1.08%)
Dec 07, 2012 63.00 63.45 60.53 60.94 358,234 -1.52(-2.43%)
Dec 06, 2012 60.04 62.58 59.67 62.46 722,704 +2.70(+4.52%)
Dec 05, 2012 59.26 60.15 58.96 59.76 424,948 +0.16(+0.27%)
Dec 04, 2012 59.54 60.26 58.81 59.60 442,894 -0.88(-1.46%)
Nov 30, 2012 59.89 60.71 59.80 60.48 403,201 +0.81(+1.36%)
Nov 29, 2012 60.20 60.65 59.12 59.67 394,268 +0.17(+0.29%)
Nov 28, 2012 57.35 59.63 57.10 59.50 473,077 +1.93(+3.35%)
Nov 27, 2012 59.16 60.02 57.39 57.57 869,650 -1.50(-2.54%)
Nov 26, 2012 60.58 60.75 58.57 59.07 808,204 -1.93(-3.16%)
Nov 23, 2012 60.61 61.24 60.11 61.00 99,677 +0.65(+1.08%)
Nov 21, 2012 59.35 60.90 59.35 60.35 223,349 +0.84(+1.41%)
Nov 20, 2012 59.78 60.19 59.16 59.51 372,666 -0.35(-0.58%)
Nov 19, 2012 59.16 60.77 58.95 59.86 449,176 +1.46(+2.50%)
Nov 16, 2012 56.54 58.54 56.50 58.40 457,348 +1.81(+3.20%)
Nov 15, 2012 57.93 58.39 55.89 56.59 787,809 -1.25(-2.16%)
Nov 14, 2012 60.80 61.28 57.64 57.84 570,510 -2.67(-4.41%)
Nov 13, 2012 60.05 61.50 59.86 60.51 504,940 -0.06(-0.10%)
Nov 12, 2012 60.42 61.11 60.11 60.57 246,921 +0.28(+0.46%)
Nov 09, 2012 60.88 61.64 60.19 60.29 425,360 -1.09(-1.78%)
Nov 08, 2012 61.02 62.06 60.18 61.38 548,636 +0.39(+0.64%)
Nov 07, 2012 62.87 63.47 60.67 60.99 743,278 -2.73(-4.28%)
Nov 06, 2012 65.07 65.08 62.88 63.72 549,068 -0.78(-1.21%)
Nov 05, 2012 64.43 64.90 64.00 64.50 702,676 -0.21(-0.32%)
Nov 02, 2012 65.79 66.00 64.03 64.71 889,144 -0.77(-1.18%)
Nov 01, 2012 67.75 67.99 63.13 65.48 2,097,482 -5.31(-7.50%)
Oct 31, 2012 71.80 73.55 70.12 70.79 494,768 -0.71(-0.99%)
Oct 26, 2012 71.64 71.50 71.50 71.50 288,900 +0.09(+0.13%)
Oct 25, 2012 70.54 71.41 69.96 71.41 303,769 +1.57(+2.25%)
Oct 24, 2012 70.24 70.89 69.35 69.84 276,009 -0.05(-0.07%)
Oct 23, 2012 69.71 70.70 68.89 69.89 399,661 -0.97(-1.37%)
Oct 19, 2012 71.56 71.86 70.59 70.86 372,802 -1.39(-1.92%)
Oct 18, 2012 72.12 72.66 71.55 72.25 229,362 +0.12(+0.17%)
Oct 17, 2012 71.39 72.70 71.02 72.13 220,119 +0.77(+1.08%)
Oct 16, 2012 71.13 71.50 70.40 71.36 102,203 +0.89(+1.26%)
Oct 15, 2012 69.39 70.63 69.00 70.47 270,953 +1.77(+2.58%)
Oct 12, 2012 70.05 70.30 68.62 68.70 254,297 -1.13(-1.62%)
Oct 11, 2012 69.87 70.47 69.54 69.83 264,918 +0.65(+0.94%)
Oct 10, 2012 69.00 70.00 68.57 69.18 381,227 -0.18(-0.26%)
Oct 09, 2012 71.48 71.63 68.99 69.36 378,607 -2.15(-3.01%)
Oct 08, 2012 71.73 71.99 71.01 71.51 151,568 -0.59(-0.82%)
Oct 05, 2012 73.63 74.41 71.94 72.10 263,265 -1.34(-1.82%)
Oct 04, 2012 71.61 73.44 71.00 73.44 314,796 +2.44(+3.44%)
Oct 03, 2012 71.37 71.78 70.26 71.00 406,394 -0.59(-0.82%)
Oct 02, 2012 74.00 74.50 70.19 71.59 802,546 -2.52(-3.40%)
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.