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 (%)
Aug 30, 2013 115.83 115.83 113.51 114.18 0 -1.44(-1.25%)
Aug 29, 2013 115.14 116.61 114.75 115.62 316,456 +0.52(+0.45%)
Aug 28, 2013 115.83 117.10 114.54 115.10 0 -0.77(-0.66%)
Aug 27, 2013 118.44 119.88 115.44 115.87 271,080 -4.12(-3.43%)
Aug 26, 2013 119.94 123.44 118.92 119.99 323,939 +0.06(+0.05%)
Aug 23, 2013 121.50 122.13 117.90 119.93 0 +0.09(+0.08%)
Aug 22, 2013 117.58 120.16 116.88 119.84 181,069 +3.08(+2.64%)
Aug 21, 2013 116.29 118.95 115.16 116.76 213,635 +0.30(+0.26%)
Aug 20, 2013 114.69 117.94 114.44 116.46 173,923 +1.62(+1.41%)
Aug 19, 2013 115.81 118.35 114.84 114.84 268,047 -0.51(-0.44%)
Aug 16, 2013 117.32 118.14 114.68 115.35 0 -1.66(-1.42%)
Aug 15, 2013 117.00 119.63 115.51 117.01 500,071 -1.28(-1.08%)
Aug 14, 2013 117.22 124.00 117.18 118.29 741,964 +2.57(+2.22%)
Aug 13, 2013 114.90 116.72 113.53 115.72 270,359 +1.28(+1.12%)
Aug 12, 2013 110.36 115.38 110.03 114.44 289,044 +3.74(+3.38%)
Aug 09, 2013 112.85 112.97 110.17 110.70 244,789 -1.96(-1.74%)
Aug 08, 2013 112.32 113.79 111.16 112.66 205,861 +1.48(+1.33%)
Aug 07, 2013 111.63 112.40 109.45 111.18 213,625 -1.57(-1.39%)
Aug 06, 2013 114.14 114.37 110.63 112.75 191,334 -1.67(-1.46%)
Aug 05, 2013 114.71 116.08 113.86 114.42 350,731 -0.22(-0.19%)
Aug 02, 2013 114.07 114.87 113.00 114.64 178,452 -0.34(-0.30%)
Aug 01, 2013 115.34 117.25 113.84 114.98 383,680 +1.28(+1.13%)
Jul 31, 2013 110.75 116.14 110.31 113.70 0 +1.30(+1.16%)
Jul 30, 2013 104.14 117.18 102.00 112.40 0 +13.42(+13.56%)
Jul 29, 2013 101.36 101.48 98.50 98.98 420,728 -2.33(-2.30%)
Jul 26, 2013 101.69 102.71 100.81 101.31 0 -1.41(-1.37%)
Jul 25, 2013 100.47 103.96 100.47 102.72 0 +1.76(+1.74%)
Jul 24, 2013 102.51 102.93 100.61 100.96 0 -1.25(-1.22%)
Jul 23, 2013 101.43 102.77 101.15 102.21 0 +0.93(+0.92%)
Jul 22, 2013 101.89 103.05 101.22 101.28 0 -0.47(-0.46%)
Jul 19, 2013 101.25 101.94 100.23 101.75 0 +0.42(+0.41%)
Jul 18, 2013 100.00 101.80 99.30 101.33 0 +1.97(+1.98%)
Jul 17, 2013 100.55 100.55 98.67 99.36 217,635 -0.93(-0.93%)
Jul 16, 2013 101.86 102.51 98.41 100.29 0 -1.42(-1.40%)
Jul 15, 2013 102.33 102.98 101.13 101.71 0 -0.68(-0.66%)
Jul 12, 2013 101.51 103.15 101.42 102.39 0 +0.98(+0.97%)
Jul 11, 2013 101.27 102.49 100.61 101.41 220,235 +1.72(+1.73%)
Jul 10, 2013 99.91 100.23 98.50 99.69 0 -0.59(-0.59%)
Jul 09, 2013 98.95 101.14 98.12 100.28 0 +2.16(+2.20%)
Jul 08, 2013 98.79 99.71 97.10 98.12 0 -0.07(-0.07%)
Jul 05, 2013 98.25 98.46 96.62 98.19 0 +1.66(+1.72%)
Jul 03, 2013 95.35 97.09 95.00 96.53 0 +0.86(+0.89%)
Jul 02, 2013 96.43 97.49 95.01 95.67 0 -0.56(-0.58%)
Jul 01, 2013 95.30 96.55 93.97 96.23 296,459 +2.14(+2.27%)
Jun 28, 2013 95.50 96.36 94.03 94.09 360,205 -1.25(-1.31%)
Jun 27, 2013 92.87 95.77 92.66 95.34 0 +3.98(+4.36%)
Jun 26, 2013 90.33 92.30 89.75 91.36 0 +2.39(+2.69%)
Jun 25, 2013 89.60 89.60 87.67 88.97 0 +0.99(+1.13%)
Jun 24, 2013 89.56 89.63 86.84 87.98 0 -2.82(-3.11%)
Jun 21, 2013 91.68 91.89 89.01 90.80 444,547 -0.67(-0.73%)
Jun 20, 2013 93.67 94.00 91.01 91.47 0 -3.71(-3.90%)
Jun 19, 2013 97.67 97.86 95.14 95.18 0 -2.28(-2.34%)
Jun 18, 2013 96.54 98.68 96.03 97.46 0 +1.18(+1.23%)
Jun 17, 2013 96.34 97.70 95.23 96.28 299,207 +0.09(+0.09%)
Jun 14, 2013 96.52 97.05 95.13 96.19 0 -0.69(-0.71%)
Jun 13, 2013 94.21 97.08 94.17 96.88 280,849 +1.98(+2.09%)
Jun 12, 2013 97.34 97.72 94.58 94.90 169,562 -1.98(-2.04%)
Jun 11, 2013 95.00 97.86 94.62 96.88 272,070 -0.14(-0.14%)
Jun 10, 2013 97.06 98.50 95.47 97.02 0 +1.24(+1.29%)
Jun 07, 2013 95.56 96.71 93.97 95.78 0 +0.74(+0.78%)
Jun 06, 2013 93.81 95.05 92.28 95.04 289,776 +0.99(+1.05%)
Jun 05, 2013 95.34 95.95 92.99 94.05 0 -2.09(-2.17%)
Jun 04, 2013 98.21 98.79 94.78 96.14 0 -1.82(-1.86%)
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.