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, 2010 33.59 34.50 33.28 33.78 177,171 +0.14(+0.42%)
Dec 30, 2010 33.54 34.23 33.10 33.64 127,987 +0.21(+0.63%)
Dec 29, 2010 32.96 33.83 32.74 33.43 117,792 +0.40(+1.21%)
Dec 28, 2010 33.10 33.15 32.54 33.03 140,829 -0.13(-0.39%)
Dec 27, 2010 32.61 33.34 32.41 33.16 109,778 +0.32(+0.97%)
Dec 23, 2010 33.25 33.35 32.58 32.84 103,001 -0.45(-1.35%)
Dec 22, 2010 34.10 34.68 32.75 33.29 186,918 -0.81(-2.38%)
Dec 21, 2010 33.07 34.37 32.60 34.10 271,586 +1.10(+3.33%)
Dec 20, 2010 32.19 33.51 31.41 33.00 439,529 +1.04(+3.25%)
Dec 17, 2010 32.00 32.18 31.58 31.96 681,559 -0.13(-0.41%)
Dec 16, 2010 32.01 32.71 31.27 32.09 243,156 -0.04(-0.12%)
Dec 15, 2010 32.98 33.28 31.76 32.13 510,800 -1.03(-3.11%)
Dec 14, 2010 33.99 34.11 32.86 33.16 184,695 -0.61(-1.81%)
Dec 13, 2010 35.09 35.34 33.68 33.77 254,733 -1.24(-3.54%)
Dec 10, 2010 33.31 35.30 33.02 35.01 260,807 +1.51(+4.51%)
Dec 09, 2010 34.03 34.03 33.28 33.50 196,562 -0.09(-0.27%)
Dec 08, 2010 33.64 34.04 33.40 33.59 190,586 -0.01(-0.03%)
Dec 07, 2010 33.67 34.54 33.06 33.60 383,938 +0.50(+1.51%)
Dec 06, 2010 33.31 33.76 32.93 33.10 402,331 -0.08(-0.24%)
Dec 03, 2010 34.18 34.18 32.78 33.18 434,382 -1.07(-3.12%)
Dec 02, 2010 32.73 34.54 32.73 34.25 619,332 +1.64(+5.03%)
Dec 01, 2010 32.07 33.24 32.02 32.61 654,649 +0.98(+3.10%)
Nov 30, 2010 29.10 31.95 28.60 31.63 891,551 +2.02(+6.82%)
Nov 29, 2010 28.20 29.62 27.75 29.61 415,385 +1.16(+4.08%)
Nov 26, 2010 28.69 28.69 28.10 28.45 96,768 -0.56(-1.93%)
Nov 24, 2010 29.33 29.01 29.01 29.01 466,140 +0.20(+0.69%)
Nov 23, 2010 28.17 28.99 27.72 28.81 318,829 +0.30(+1.05%)
Nov 22, 2010 28.28 29.91 27.66 28.51 879,783 -0.34(-1.18%)
Nov 19, 2010 27.97 29.60 27.77 28.85 807,498 +0.88(+3.15%)
Nov 18, 2010 27.18 28.29 26.61 27.97 652,000 +1.27(+4.76%)
Nov 17, 2010 24.51 27.43 24.45 26.70 1,423,096 +3.55(+15.33%)
Nov 16, 2010 23.75 23.97 22.75 23.15 162,764 -0.87(-3.62%)
Nov 15, 2010 23.96 24.39 23.63 24.02 149,647 +0.25(+1.05%)
Nov 12, 2010 24.55 24.58 23.52 23.77 155,528 -0.97(-3.92%)
Nov 11, 2010 24.37 24.91 24.23 24.74 73,316 +0.05(+0.20%)
Nov 10, 2010 25.19 25.20 24.56 24.69 238,876 -0.36(-1.44%)
Nov 09, 2010 24.92 25.13 24.69 25.05 168,581 +0.27(+1.09%)
Nov 08, 2010 24.60 24.90 24.55 24.78 90,439 -0.04(-0.16%)
Nov 05, 2010 24.71 24.90 24.07 24.82 224,080 +0.04(+0.16%)
Nov 04, 2010 24.00 25.00 24.00 24.78 166,111 +0.86(+3.60%)
Nov 03, 2010 23.75 23.95 23.42 23.92 188,483 +0.07(+0.29%)
Nov 02, 2010 23.50 23.85 23.11 23.85 165,123 +0.65(+2.80%)
Nov 01, 2010 23.63 24.19 22.78 23.20 234,637 -0.10(-0.43%)
Oct 29, 2010 24.12 24.12 22.66 23.30 540,357 -0.83(-3.44%)
Oct 28, 2010 21.05 24.76 21.05 24.13 1,140,994 +3.74(+18.34%)
Oct 27, 2010 21.32 21.35 20.28 20.39 348,377 -1.27(-5.86%)
Oct 25, 2010 21.73 22.25 21.57 21.66 163,481 +0.22(+1.03%)
Oct 22, 2010 21.41 21.73 21.03 21.44 104,111 +0.03(+0.14%)
Oct 21, 2010 22.06 22.49 21.09 21.41 132,727 -0.43(-1.97%)
Oct 20, 2010 20.75 22.13 20.43 21.84 139,848 +1.23(+5.97%)
Oct 19, 2010 21.35 21.44 20.29 20.61 183,551 -1.13(-5.20%)
Oct 18, 2010 21.32 21.85 21.32 21.74 57,996 +0.55(+2.60%)
Oct 15, 2010 21.76 21.79 21.00 21.19 110,429 -0.22(-1.03%)
Oct 14, 2010 21.15 21.59 20.99 21.41 97,907 +0.05(+0.23%)
Oct 13, 2010 21.13 21.60 21.00 21.36 164,801 +0.45(+2.15%)
Oct 12, 2010 21.09 21.19 20.64 20.91 108,997 -0.31(-1.46%)
Oct 11, 2010 21.09 21.76 20.96 21.22 85,173 +0.17(+0.81%)
Oct 08, 2010 20.82 21.32 20.55 21.05 169,719 +0.18(+0.86%)
Oct 07, 2010 21.34 21.34 20.54 20.87 132,487 -0.33(-1.56%)
Oct 06, 2010 21.00 21.55 20.83 21.20 251,876 +0.07(+0.33%)
Oct 05, 2010 20.57 21.26 20.33 21.13 278,250 +0.89(+4.40%)
Oct 04, 2010 20.70 20.83 19.91 20.24 162,422 -0.48(-2.32%)
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.