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 29, 2011 52.42 53.42 52.00 53.06 2,077,448 -0.04(-0.08%)
Jul 28, 2011 57.12 57.12 52.77 53.10 1,350,259 -4.50(-7.81%)
Jul 27, 2011 57.05 62.15 56.62 57.60 881,697 -1.18(-2.01%)
Jul 26, 2011 60.01 60.67 57.72 58.78 388,475 -0.88(-1.48%)
Jul 25, 2011 59.43 60.91 58.75 59.66 339,321 -0.80(-1.32%)
Jul 22, 2011 60.53 60.99 59.34 60.46 355,406 -0.01(-0.02%)
Jul 21, 2011 61.36 61.36 59.33 60.47 334,620 -0.32(-0.53%)
Jul 20, 2011 61.43 61.43 60.08 60.79 418,095 -0.54(-0.88%)
Jul 19, 2011 59.00 61.52 59.00 61.33 459,012 +2.99(+5.13%)
Jul 18, 2011 58.28 58.53 57.68 58.34 404,473 -0.44(-0.75%)
Jul 15, 2011 56.61 58.99 56.02 58.78 317,072 +2.72(+4.85%)
Jul 14, 2011 56.97 58.24 55.00 56.06 461,922 -0.53(-0.94%)
Jul 13, 2011 55.78 57.69 55.56 56.59 255,150 +1.39(+2.52%)
Jul 12, 2011 55.03 55.83 54.70 55.20 404,450 -0.25(-0.45%)
Jul 11, 2011 58.03 58.32 53.70 55.45 581,372 -3.87(-6.52%)
Jul 08, 2011 57.01 59.54 56.00 59.32 374,906 +1.19(+2.05%)
Jul 07, 2011 58.03 59.51 57.32 58.13 333,203 +0.66(+1.15%)
Jul 06, 2011 57.89 57.89 56.25 57.47 307,320 -0.42(-0.73%)
Jul 05, 2011 57.17 58.67 55.73 57.89 375,105 +0.31(+0.54%)
Jul 01, 2011 53.77 58.06 53.33 57.58 518,433 +3.60(+6.67%)
Jun 30, 2011 54.19 55.06 53.38 53.98 421,315 +0.13(+0.24%)
Jun 29, 2011 54.30 54.37 52.98 53.85 399,835 -0.41(-0.76%)
Jun 28, 2011 50.12 54.30 50.12 54.26 425,337 +4.43(+8.89%)
Jun 27, 2011 49.92 50.22 48.83 49.83 202,185 -0.07(-0.14%)
Jun 24, 2011 48.40 51.49 48.40 49.90 1,371,019 +1.63(+3.38%)
Jun 23, 2011 46.92 48.51 45.50 48.27 242,025 +0.26(+0.54%)
Jun 22, 2011 47.28 48.90 47.15 48.01 302,824 +0.39(+0.82%)
Jun 21, 2011 45.15 47.83 45.04 47.62 319,266 +3.02(+6.77%)
Jun 20, 2011 44.02 44.76 44.01 44.60 195,344 -0.06(-0.13%)
Jun 17, 2011 44.77 47.08 44.23 44.66 402,609 +0.23(+0.52%)
Jun 16, 2011 45.16 45.49 43.61 44.43 282,935 -0.76(-1.68%)
Jun 15, 2011 45.59 46.71 45.00 45.19 235,171 -0.96(-2.08%)
Jun 14, 2011 45.00 46.37 44.99 46.15 530,505 +1.53(+3.43%)
Jun 13, 2011 45.14 46.15 44.27 44.62 218,388 -0.35(-0.78%)
Jun 10, 2011 45.62 45.97 44.92 44.97 257,338 -1.16(-2.51%)
Jun 09, 2011 45.53 46.35 45.06 46.13 356,729 +0.83(+1.83%)
Jun 08, 2011 46.54 47.04 45.07 45.30 711,168 -1.71(-3.64%)
Jun 07, 2011 46.95 47.65 46.51 47.01 207,691 +0.34(+0.73%)
Jun 06, 2011 47.77 47.87 46.40 46.67 333,330 -0.97(-2.04%)
Jun 03, 2011 47.31 48.57 46.66 47.64 478,713 +3.71(+8.45%)
May 24, 2011 43.24 45.88 43.21 43.93 633,856 +1.16(+2.71%)
May 23, 2011 45.45 45.45 42.44 42.77 571,772 -3.88(-8.32%)
May 20, 2011 44.66 47.17 43.15 46.65 732,532 +1.59(+3.53%)
May 19, 2011 44.87 45.65 44.42 45.06 282,000 +0.69(+1.56%)
May 18, 2011 42.55 44.56 42.00 44.37 252,941 +1.71(+4.01%)
May 17, 2011 42.00 43.28 42.00 42.66 271,348 -0.39(-0.91%)
May 16, 2011 43.76 44.75 43.00 43.05 337,590 -0.91(-2.07%)
May 13, 2011 44.39 44.75 43.26 43.96 379,196 -0.33(-0.75%)
May 12, 2011 45.00 45.75 43.91 44.29 323,919 -0.83(-1.84%)
May 11, 2011 48.51 48.89 45.07 45.12 316,593 -3.37(-6.95%)
May 10, 2011 48.67 49.50 48.07 48.49 222,751 +0.09(+0.19%)
May 09, 2011 46.41 48.52 46.25 48.40 266,944 +2.06(+4.45%)
May 06, 2011 48.36 48.64 46.30 46.34 572,104 -2.04(-4.22%)
May 05, 2011 47.25 49.78 46.09 48.38 858,021 -0.79(-1.61%)
May 04, 2011 48.51 51.49 48.08 49.17 1,381,796 +4.17(+9.27%)
May 03, 2011 46.34 46.75 44.36 45.00 927,892 -1.74(-3.72%)
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.