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 (%)
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%)
Jan 02, 2014 95.93 95.99 92.80 93.34 460,297 -2.30(-2.40%)
Dec 31, 2013 91.94 95.64 95.64 95.64 698,600 +3.72(+4.05%)
Dec 30, 2013 92.12 92.77 91.44 91.92 533,687 -0.19(-0.21%)
Dec 27, 2013 92.68 92.68 91.84 92.11 257,366 -0.45(-0.49%)
Dec 26, 2013 92.99 93.71 92.33 92.56 317,495 -0.11(-0.12%)
Dec 24, 2013 91.67 93.36 90.98 92.67 172,519 +0.86(+0.94%)
Dec 23, 2013 91.39 92.39 91.03 91.81 570,550 +0.74(+0.81%)
Dec 20, 2013 89.60 91.75 88.83 91.07 770,981 +1.80(+2.02%)
Dec 19, 2013 91.36 91.88 88.74 89.27 681,375 -2.88(-3.13%)
Dec 18, 2013 91.71 92.24 88.60 92.15 388,599 +1.91(+2.11%)
Dec 17, 2013 91.01 91.66 89.59 90.24 335,490 -0.57(-0.63%)
Dec 16, 2013 90.38 91.85 90.29 90.81 460,499 +0.83(+0.92%)
Dec 13, 2013 92.00 92.00 89.32 89.98 399,249 -0.52(-0.57%)
Dec 12, 2013 88.74 90.99 88.62 90.50 599,895 +1.61(+1.81%)
Dec 11, 2013 90.92 91.75 88.34 88.89 603,400 -2.08(-2.29%)
Dec 10, 2013 89.93 92.43 89.73 90.97 732,448 +0.95(+1.06%)
Dec 09, 2013 92.07 93.10 88.82 90.02 1,154,791 -2.02(-2.19%)
Dec 06, 2013 100.18 101.71 91.91 92.04 0 -7.97(-7.97%)
Dec 05, 2013 100.06 100.27 98.54 100.01 0 -0.18(-0.18%)
Dec 04, 2013 100.28 101.20 98.50 100.19 0 -0.23(-0.23%)
Dec 03, 2013 100.21 101.60 99.34 100.42 0 +0.22(+0.22%)
Dec 02, 2013 101.95 103.44 99.00 100.20 973,216 +2.90(+2.98%)
Nov 29, 2013 99.19 99.19 96.81 97.30 0 -1.11(-1.13%)
Nov 27, 2013 96.61 99.14 96.29 98.41 0 +1.88(+1.95%)
Nov 26, 2013 92.84 97.69 91.90 96.53 0 +4.04(+4.37%)
Nov 25, 2013 94.15 94.98 91.58 92.49 461,408 -0.79(-0.85%)
Nov 22, 2013 89.87 95.07 89.77 93.28 0 +3.66(+4.08%)
Nov 21, 2013 86.88 90.73 85.07 89.62 994,194 +2.74(+3.15%)
Nov 20, 2013 89.06 89.88 86.25 86.88 0 -1.97(-2.22%)
Nov 19, 2013 89.90 91.41 88.61 88.85 560,832 -0.96(-1.07%)
Nov 18, 2013 94.37 94.88 88.68 89.81 0 -4.26(-4.53%)
Nov 15, 2013 96.96 97.49 93.67 94.07 0 -2.78(-2.87%)
Nov 14, 2013 97.09 97.31 95.93 96.85 389,956 +2.89(+3.08%)
Nov 12, 2013 99.39 100.00 93.50 93.96 0 -6.30(-6.28%)
Nov 11, 2013 99.51 100.50 97.86 100.26 0 +0.59(+0.59%)
Nov 08, 2013 97.14 100.26 96.09 99.67 0 +2.67(+2.75%)
Nov 07, 2013 101.26 101.51 96.59 97.00 668,116 -3.48(-3.46%)
Nov 06, 2013 102.85 103.17 100.11 100.48 349,390 -1.60(-1.57%)
Nov 05, 2013 102.12 103.46 99.83 102.08 0 -0.42(-0.41%)
Nov 04, 2013 101.41 102.89 99.50 102.50 969,738 +1.77(+1.76%)
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.