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, 2014 79.14 80.23 78.69 79.45 393,129 +1.07(+1.37%)
Mar 28, 2014 76.76 79.21 76.72 78.38 601,522 +1.66(+2.16%)
Mar 27, 2014 76.20 76.80 74.07 76.72 723,558 +0.52(+0.68%)
Mar 26, 2014 79.62 79.96 75.63 76.20 745,929 -3.11(-3.92%)
Mar 25, 2014 81.48 81.94 78.79 79.31 558,941 -1.98(-2.44%)
Mar 24, 2014 83.36 83.36 80.22 81.29 589,061 -2.31(-2.77%)
Mar 21, 2014 84.65 84.66 83.35 83.61 443,337 -0.36(-0.43%)
Mar 20, 2014 83.95 85.38 83.53 83.97 150,652 -0.22(-0.26%)
Mar 19, 2014 84.87 85.19 83.74 84.19 321,946 -0.79(-0.93%)
Mar 18, 2014 84.57 85.22 83.68 84.98 300,445 +0.44(+0.52%)
Mar 17, 2014 84.92 85.65 83.94 84.54 255,856 +0.53(+0.63%)
Mar 14, 2014 83.86 85.53 83.57 84.01 445,144 -0.39(-0.46%)
Mar 13, 2014 85.12 86.02 83.65 84.40 374,290 -0.67(-0.79%)
Mar 12, 2014 85.96 85.96 84.27 85.07 569,882 -1.18(-1.37%)
Mar 11, 2014 88.54 89.07 85.57 86.25 283,367 -1.98(-2.24%)
Mar 10, 2014 87.94 88.35 86.95 88.23 320,670 +0.03(+0.03%)
Mar 07, 2014 89.03 89.49 87.45 88.20 344,599 -0.39(-0.44%)
Mar 06, 2014 87.35 88.73 86.70 88.59 429,340 +1.82(+2.10%)
Mar 05, 2014 85.61 87.41 85.02 86.77 462,126 +1.21(+1.41%)
Mar 04, 2014 84.76 86.12 84.11 85.56 869,261 +2.05(+2.45%)
Mar 03, 2014 82.91 84.05 82.03 83.51 432,243 -0.05(-0.06%)
Feb 28, 2014 82.89 84.64 82.43 83.56 551,325 +0.90(+1.09%)
Feb 27, 2014 84.08 84.94 81.69 82.66 685,554 -1.51(-1.79%)
Feb 26, 2014 81.00 84.19 81.00 84.17 1,120,245 +2.81(+3.45%)
Feb 25, 2014 82.75 85.71 80.99 81.36 2,729,262 -8.68(-9.64%)
Feb 24, 2014 89.03 91.07 88.68 90.04 1,061,099 +0.43(+0.48%)
Feb 21, 2014 90.29 90.29 88.89 89.61 490,450 -0.22(-0.24%)
Feb 20, 2014 89.11 90.00 88.36 89.83 383,844 +0.97(+1.09%)
Feb 19, 2014 88.86 90.00 88.40 88.86 347,945 -0.32(-0.36%)
Feb 18, 2014 88.56 89.55 87.25 89.18 442,211 +1.18(+1.34%)
Feb 14, 2014 88.04 88.00 88.00 88.00 286,800 -0.33(-0.37%)
Feb 13, 2014 86.78 88.71 85.91 88.33 366,104 +0.54(+0.62%)
Feb 12, 2014 87.40 88.59 86.99 87.79 522,407 +0.73(+0.84%)
Feb 11, 2014 84.65 87.49 84.43 87.06 442,104 +2.53(+2.99%)
Feb 10, 2014 85.26 85.45 83.76 84.53 425,220 -0.91(-1.07%)
Feb 07, 2014 86.09 86.84 84.74 85.44 431,235 -0.33(-0.38%)
Feb 06, 2014 83.65 86.41 83.65 85.77 515,287 +2.39(+2.87%)
Feb 05, 2014 82.00 84.20 81.58 83.38 566,439 +1.13(+1.37%)
Feb 04, 2014 82.34 83.37 81.47 82.25 424,130 +0.13(+0.16%)
Feb 03, 2014 85.46 85.88 81.68 82.12 476,785 -3.32(-3.89%)
Jan 31, 2014 83.24 85.54 83.24 85.44 392,394 +0.53(+0.62%)
Jan 30, 2014 83.30 85.89 82.66 84.91 427,124 +2.25(+2.72%)
Jan 29, 2014 83.48 84.39 81.76 82.66 714,018 -1.16(-1.38%)
Jan 28, 2014 82.79 84.41 81.87 83.82 876,691 +0.92(+1.11%)
Jan 27, 2014 83.69 84.89 82.14 82.90 627,943 -0.82(-0.98%)
Jan 24, 2014 85.86 85.86 82.96 83.72 636,243 -2.59(-3.00%)
Jan 23, 2014 87.29 87.29 84.61 86.31 999,558 -1.12(-1.28%)
Jan 22, 2014 88.52 89.17 87.01 87.43 709,342 -1.37(-1.54%)
Jan 21, 2014 90.78 91.00 87.69 88.80 476,436 -1.78(-1.97%)
Jan 17, 2014 90.75 90.58 90.58 90.58 294,700 -0.30(-0.33%)
Jan 16, 2014 89.43 91.49 89.43 90.88 443,530 +1.45(+1.62%)
Jan 15, 2014 88.33 89.97 88.22 89.43 438,577 +1.10(+1.25%)
Jan 14, 2014 90.02 90.85 85.90 88.33 1,152,919 -1.51(-1.68%)
Jan 13, 2014 90.95 91.49 89.35 89.84 399,930 -1.16(-1.27%)
Jan 10, 2014 91.90 92.47 90.02 91.00 415,136 -1.19(-1.29%)
Jan 09, 2014 94.49 94.98 90.91 92.19 534,819 -1.66(-1.77%)
Jan 08, 2014 92.15 94.84 91.83 93.85 352,844 +1.57(+1.70%)
Jan 07, 2014 92.73 93.68 92.07 92.28 272,532 -0.61(-0.66%)
Jan 06, 2014 94.62 94.99 91.95 92.89 424,257 -1.36(-1.44%)
Jan 03, 2014 93.07 94.63 92.16 94.25 376,846 +0.91(+0.97%)
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.