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 31, 2011 54.84 55.39 54.72 55.04 409,988 +0.23(+0.42%)
Mar 30, 2011 53.67 54.93 53.67 54.81 255,486 +1.68(+3.16%)
Mar 29, 2011 52.05 53.37 51.59 53.13 204,351 +0.94(+1.80%)
Mar 28, 2011 52.50 53.17 51.78 52.19 260,091 -0.30(-0.57%)
Mar 25, 2011 52.52 54.20 52.42 52.49 725,278 +1.35(+2.64%)
Mar 24, 2011 51.38 51.43 50.09 51.14 355,093 +0.00(+0.00%)
Mar 23, 2011 48.62 51.36 47.70 51.14 688,383 +2.56(+5.27%)
Mar 22, 2011 50.00 50.34 47.54 48.58 400,603 -1.16(-2.33%)
Mar 21, 2011 49.90 49.99 47.95 49.74 490,926 +2.51(+5.31%)
Mar 18, 2011 48.93 49.21 46.89 47.23 798,785 -1.49(-3.06%)
Mar 17, 2011 44.00 49.42 43.58 48.72 1,138,689 +5.64(+13.09%)
Mar 16, 2011 43.47 43.99 42.75 43.08 388,946 -0.35(-0.81%)
Mar 15, 2011 41.52 44.00 41.00 43.43 372,529 +0.44(+1.02%)
Mar 14, 2011 42.50 43.35 41.83 42.99 319,617 -0.17(-0.39%)
Mar 11, 2011 42.58 43.63 42.05 43.16 237,608 +0.06(+0.14%)
Mar 10, 2011 44.63 44.81 43.06 43.10 352,631 -2.21(-4.88%)
Mar 09, 2011 44.95 45.50 44.40 45.31 228,925 +0.12(+0.28%)
Mar 08, 2011 45.12 45.52 44.24 45.19 224,899 +0.19(+0.41%)
Mar 07, 2011 45.64 45.65 44.12 45.00 407,850 -0.29(-0.64%)
Mar 04, 2011 44.92 46.12 44.59 45.29 320,998 +0.48(+1.07%)
Mar 03, 2011 43.96 44.88 43.91 44.81 315,731 +1.50(+3.46%)
Mar 02, 2011 43.43 43.61 42.65 43.31 272,142 -0.23(-0.53%)
Mar 01, 2011 44.82 45.33 43.13 43.54 629,199 -1.85(-4.08%)
Feb 28, 2011 45.26 46.50 44.87 45.39 396,691 +0.27(+0.60%)
Feb 25, 2011 44.57 45.47 43.25 45.12 493,799 +2.19(+5.10%)
Feb 24, 2011 39.03 44.63 38.73 42.93 1,152,532 +4.99(+13.15%)
Feb 23, 2011 39.15 39.28 36.76 37.94 686,973 -1.39(-3.53%)
Feb 22, 2011 40.28 40.72 39.17 39.33 292,559 -1.47(-3.60%)
Feb 18, 2011 41.62 41.62 40.25 40.80 231,313 -0.01(-0.02%)
Feb 17, 2011 40.83 41.05 40.40 40.81 122,134 -0.16(-0.39%)
Feb 16, 2011 40.63 41.25 40.41 40.97 107,931 +0.49(+1.21%)
Feb 15, 2011 40.43 40.93 40.28 40.48 90,904 -0.12(-0.30%)
Feb 14, 2011 40.78 41.21 40.39 40.60 132,308 -0.02(-0.05%)
Feb 11, 2011 39.51 40.67 39.34 40.62 150,921 +0.78(+1.96%)
Feb 10, 2011 39.88 40.68 39.33 39.84 239,811 -0.33(-0.82%)
Feb 09, 2011 40.30 40.36 39.16 40.17 162,123 -0.23(-0.57%)
Feb 08, 2011 40.99 41.00 39.90 40.40 264,206 -0.81(-1.97%)
Feb 07, 2011 40.00 42.00 39.75 41.21 746,543 +3.15(+8.28%)
Feb 04, 2011 38.13 38.32 37.83 38.06 165,422 -0.13(-0.34%)
Feb 03, 2011 37.19 38.42 37.05 38.19 163,706 +0.86(+2.30%)
Feb 02, 2011 37.31 37.68 36.78 37.33 270,566 -0.43(-1.14%)
Feb 01, 2011 36.79 38.67 36.78 37.76 263,393 +1.44(+3.96%)
Jan 31, 2011 35.96 36.54 35.96 36.32 338,435 +0.59(+1.65%)
Jan 28, 2011 36.57 37.04 35.50 35.73 235,618 -0.95(-2.59%)
Jan 27, 2011 37.79 37.79 36.49 36.68 252,294 -1.15(-3.04%)
Jan 26, 2011 36.69 38.14 36.69 37.83 139,383 +1.34(+3.67%)
Jan 25, 2011 37.31 37.31 36.13 36.49 291,592 -1.26(-3.34%)
Jan 24, 2011 36.09 38.52 35.69 37.75 297,324 +1.78(+4.95%)
Jan 21, 2011 37.07 37.92 35.75 35.97 305,739 -0.98(-2.65%)
Jan 20, 2011 37.35 37.52 36.22 36.95 381,017 -0.77(-2.04%)
Jan 19, 2011 38.64 38.98 37.60 37.72 509,168 -1.00(-2.58%)
Jan 18, 2011 38.32 38.75 37.94 38.72 262,931 +0.16(+0.41%)
Jan 14, 2011 38.32 38.63 37.73 38.56 537,549 -0.05(-0.13%)
Jan 13, 2011 38.15 38.62 38.00 38.61 323,061 +0.46(+1.21%)
Jan 12, 2011 39.00 39.00 37.83 38.15 372,569 -0.37(-0.96%)
Jan 11, 2011 38.00 39.32 37.75 38.52 483,018 +0.80(+2.12%)
Jan 10, 2011 36.21 37.94 36.00 37.72 361,318 +1.36(+3.74%)
Jan 07, 2011 36.20 36.78 35.76 36.36 268,974 +0.14(+0.39%)
Jan 06, 2011 36.44 36.44 35.47 36.22 500,938 -0.22(-0.60%)
Jan 05, 2011 34.89 36.85 34.89 36.44 262,851 +1.29(+3.67%)
Jan 04, 2011 36.82 36.82 34.84 35.15 501,919 -1.30(-3.57%)
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.