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 (%)
Apr 30, 2013 80.25 85.30 79.85 84.81 0 +7.32(+9.45%)
Apr 29, 2013 77.02 78.11 76.30 77.49 349,881 +0.62(+0.81%)
Apr 26, 2013 77.28 77.33 76.31 76.87 550,908 -0.39(-0.50%)
Apr 25, 2013 75.84 78.88 73.96 77.26 734,035 +0.35(+0.46%)
Apr 24, 2013 75.93 77.96 75.74 76.91 515,339 +1.28(+1.69%)
Apr 23, 2013 75.09 75.76 73.97 75.63 403,551 +1.43(+1.93%)
Apr 22, 2013 75.05 75.33 73.20 74.20 320,643 -0.74(-0.99%)
Apr 19, 2013 73.90 75.72 73.90 74.94 255,067 +1.08(+1.46%)
Apr 18, 2013 75.56 76.06 73.79 73.86 465,227 -1.40(-1.86%)
Apr 17, 2013 76.00 76.26 75.04 75.26 409,913 -1.99(-2.58%)
Apr 16, 2013 75.93 78.84 75.70 77.25 390,532 +1.76(+2.33%)
Apr 15, 2013 77.51 77.75 75.01 75.49 504,781 -2.87(-3.66%)
Apr 12, 2013 78.35 79.23 77.52 78.36 224,129 -0.51(-0.65%)
Apr 11, 2013 79.35 79.83 78.56 78.87 241,010 -0.93(-1.17%)
Apr 10, 2013 79.46 80.23 79.22 79.80 543,670 +0.16(+0.20%)
Apr 09, 2013 79.52 80.21 79.30 79.64 509,036 +0.28(+0.35%)
Apr 08, 2013 75.70 79.80 75.45 79.36 562,672 +3.75(+4.96%)
Apr 05, 2013 74.11 75.62 73.71 75.61 345,082 +0.01(+0.01%)
Apr 04, 2013 74.69 76.12 74.69 75.60 289,712 +0.55(+0.73%)
Apr 03, 2013 76.32 76.32 74.15 75.05 311,114 -1.33(-1.74%)
Apr 02, 2013 79.02 79.25 75.59 76.38 441,959 -2.23(-2.84%)
Apr 01, 2013 79.95 80.24 77.77 78.61 222,586 -1.40(-1.75%)
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%)
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.