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 (%)
Jul 31, 2012 65.26 67.11 64.77 64.86 288,330 -0.92(-1.40%)
Jul 30, 2012 66.72 67.28 64.94 65.78 296,050 -0.80(-1.20%)
Jul 27, 2012 64.47 67.33 63.95 66.58 378,428 +2.56(+4.00%)
Jul 26, 2012 64.07 64.48 63.10 64.02 243,263 +1.38(+2.20%)
Jul 25, 2012 63.04 64.01 61.92 62.64 266,177 +0.21(+0.34%)
Jul 24, 2012 62.67 63.52 61.77 62.43 576,676 -0.19(-0.30%)
Jul 23, 2012 63.17 63.43 62.00 62.62 387,168 -2.47(-3.79%)
Jul 20, 2012 65.57 66.52 64.67 65.09 438,868 -1.53(-2.30%)
Jul 19, 2012 64.73 67.29 64.73 66.62 452,820 +2.50(+3.90%)
Jul 18, 2012 62.60 65.71 62.29 64.12 310,507 +1.00(+1.58%)
Jul 17, 2012 63.78 65.29 62.03 63.12 530,515 +0.05(+0.08%)
Jul 16, 2012 63.71 64.21 62.82 63.07 185,890 -1.04(-1.62%)
Jul 13, 2012 62.85 64.59 62.71 64.11 423,792 +2.01(+3.24%)
Jul 12, 2012 63.00 63.35 61.03 62.10 941,256 -1.57(-2.47%)
Jul 11, 2012 65.20 65.20 62.86 63.67 410,776 -1.53(-2.35%)
Jul 10, 2012 67.56 67.81 64.60 65.20 421,833 -1.61(-2.41%)
Jul 09, 2012 66.64 67.38 65.95 66.81 192,490 -0.17(-0.25%)
Jul 06, 2012 67.80 67.80 66.13 66.98 262,239 -1.40(-2.05%)
Jul 05, 2012 69.11 69.44 68.07 68.38 365,010 -0.62(-0.90%)
Jul 03, 2012 67.77 69.25 67.57 69.00 177,346 +1.05(+1.55%)
Jul 02, 2012 68.69 69.78 66.97 67.95 445,763 -0.81(-1.18%)
Jun 29, 2012 67.00 69.07 66.72 68.76 427,983 +3.65(+5.61%)
Jun 28, 2012 64.44 65.82 63.84 65.11 366,217 +0.29(+0.45%)
Jun 27, 2012 62.56 65.00 62.56 64.82 494,564 +2.69(+4.33%)
Jun 26, 2012 59.96 62.80 59.96 62.13 334,856 +2.10(+3.50%)
Jun 25, 2012 60.84 61.26 59.71 60.03 496,895 -1.80(-2.91%)
Jun 22, 2012 62.53 62.94 60.83 61.83 673,423 -0.35(-0.56%)
Jun 21, 2012 65.49 65.73 61.55 62.18 614,626 -3.37(-5.14%)
Jun 20, 2012 67.16 67.16 65.09 65.55 362,742 -1.61(-2.40%)
Jun 19, 2012 65.55 68.66 65.38 67.16 462,553 +2.10(+3.23%)
Jun 18, 2012 64.15 65.13 62.93 65.06 377,517 +0.46(+0.71%)
Jun 15, 2012 64.19 65.55 63.91 64.60 348,475 +0.41(+0.64%)
Jun 14, 2012 63.00 65.26 62.26 64.19 397,869 +1.12(+1.78%)
Jun 13, 2012 64.75 65.43 62.52 63.07 545,069 -1.75(-2.70%)
Jun 12, 2012 63.58 65.13 62.46 64.82 643,873 +2.95(+4.77%)
Jun 11, 2012 64.99 65.51 61.83 61.87 354,110 -2.04(-3.19%)
Jun 08, 2012 61.71 64.28 60.38 63.91 581,738 +1.76(+2.83%)
Jun 07, 2012 65.50 66.01 62.13 62.15 538,031 -1.94(-3.03%)
Jun 06, 2012 61.96 64.22 61.73 64.09 554,886 +2.83(+4.62%)
Jun 05, 2012 59.71 61.77 59.67 61.26 777,010 +1.10(+1.83%)
Jun 04, 2012 61.43 62.74 59.29 60.16 514,966 -0.51(-0.84%)
Jun 01, 2012 60.80 61.73 60.14 60.67 456,126 -1.79(-2.87%)
May 31, 2012 65.40 65.61 61.77 62.46 571,464 -3.15(-4.80%)
May 30, 2012 65.84 66.31 64.48 65.61 339,465 -1.37(-2.05%)
May 29, 2012 65.08 68.49 65.02 66.98 367,385 +2.84(+4.43%)
May 25, 2012 65.54 65.86 63.84 64.14 347,356 -1.33(-2.03%)
May 24, 2012 67.18 67.41 64.71 65.47 298,008 -1.68(-2.50%)
May 23, 2012 65.20 67.70 63.95 67.15 327,401 +0.86(+1.30%)
May 22, 2012 66.70 68.50 65.66 66.29 359,288 -0.13(-0.20%)
May 21, 2012 62.64 66.73 62.64 66.42 421,468 +3.75(+5.98%)
May 18, 2012 63.01 63.89 62.10 62.67 422,155 -0.27(-0.43%)
May 17, 2012 65.70 66.00 62.44 62.94 783,715 -3.19(-4.82%)
May 16, 2012 67.16 68.67 65.78 66.13 627,498 -0.53(-0.80%)
May 15, 2012 67.00 68.84 66.06 66.66 596,943 -0.36(-0.54%)
May 14, 2012 68.88 69.54 67.00 67.02 522,091 -3.13(-4.46%)
May 11, 2012 68.84 71.26 68.67 70.15 283,791 +0.35(+0.50%)
May 10, 2012 70.53 71.17 68.62 69.80 425,767 +0.29(+0.42%)
May 09, 2012 67.94 70.52 67.41 69.51 559,415 +0.30(+0.43%)
May 08, 2012 71.37 71.37 67.59 69.21 1,019,496 -2.99(-4.14%)
May 07, 2012 72.76 72.80 70.64 72.20 701,723 -1.17(-1.59%)
May 04, 2012 75.50 75.57 72.84 73.37 493,412 -2.49(-3.28%)
May 03, 2012 77.48 78.13 74.68 75.86 433,362 -1.53(-1.98%)
May 02, 2012 75.96 78.47 75.92 77.39 317,736 +0.74(+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.