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 (%)
Nov 30, 2007 29.24 29.24 27.79 27.80 318,044 -0.97(-3.37%)
Nov 29, 2007 28.25 29.10 27.83 28.77 342,985 +0.44(+1.55%)
Nov 28, 2007 27.95 28.51 27.72 28.33 293,091 +0.71(+2.57%)
Nov 27, 2007 27.60 27.79 27.13 27.62 555,016 +0.14(+0.51%)
Nov 26, 2007 27.23 28.11 26.89 27.48 181,256 +0.21(+0.77%)
Nov 23, 2007 26.64 27.51 26.41 27.27 127,368 +0.93(+3.53%)
Nov 21, 2007 26.50 27.45 26.14 26.34 482,464 -0.45(-1.68%)
Nov 20, 2007 27.49 28.37 25.87 26.79 767,426 -0.56(-2.05%)
Nov 19, 2007 28.20 28.43 27.29 27.35 442,796 -1.16(-4.07%)
Nov 16, 2007 29.73 29.98 28.11 28.51 300,052 -1.10(-3.71%)
Nov 15, 2007 29.84 30.46 29.03 29.61 298,474 -0.43(-1.43%)
Nov 14, 2007 29.33 31.20 29.33 30.04 720,324 +0.93(+3.19%)
Nov 13, 2007 30.56 31.23 27.38 29.11 862,199 -0.38(-1.29%)
Nov 12, 2007 31.77 32.00 29.15 29.49 236,621 -2.28(-7.18%)
Nov 09, 2007 32.01 32.60 31.01 31.77 292,581 -0.75(-2.31%)
Nov 08, 2007 33.94 35.55 30.87 32.52 393,334 -1.20(-3.56%)
Nov 07, 2007 35.85 36.00 33.72 33.72 290,199 -2.24(-6.23%)
Nov 06, 2007 34.90 36.19 33.80 35.96 467,580 +1.26(+3.63%)
Nov 05, 2007 32.02 35.28 32.00 34.70 443,444 +2.18(+6.70%)
Nov 02, 2007 32.58 33.34 32.00 32.52 172,320 +0.28(+0.87%)
Nov 01, 2007 32.38 32.69 31.54 32.24 185,262 -0.56(-1.71%)
Oct 31, 2007 31.81 33.23 31.19 32.80 258,748 +1.18(+3.73%)
Oct 30, 2007 30.99 32.20 30.69 31.62 190,902 +0.42(+1.35%)
Oct 29, 2007 31.01 31.29 30.75 31.20 162,018 +0.41(+1.33%)
Oct 26, 2007 30.88 31.25 30.25 30.79 217,829 +0.31(+1.02%)
Oct 25, 2007 31.14 31.22 29.66 30.48 207,182 -0.52(-1.68%)
Oct 24, 2007 31.24 31.85 30.75 31.00 317,528 -0.16(-0.51%)
Oct 23, 2007 31.03 31.85 30.90 31.16 485,952 +0.63(+2.06%)
Oct 22, 2007 29.99 30.59 29.69 30.53 428,300 -0.35(-1.13%)
Oct 19, 2007 32.39 32.39 30.74 30.88 286,036 -1.62(-4.98%)
Oct 18, 2007 32.32 33.24 32.32 32.50 228,797 -0.12(-0.37%)
Oct 17, 2007 32.75 33.85 31.93 32.62 569,947 +0.11(+0.34%)
Oct 16, 2007 34.25 34.50 31.21 32.51 829,742 -1.79(-5.22%)
Oct 15, 2007 34.68 35.01 33.99 34.30 682,235 -0.23(-0.67%)
Oct 12, 2007 34.76 35.41 34.05 34.53 495,054 -0.17(-0.49%)
Oct 11, 2007 34.55 34.72 33.84 34.70 455,404 +0.52(+1.52%)
Oct 10, 2007 33.66 34.49 33.09 34.18 222,806 +0.51(+1.51%)
Oct 09, 2007 33.27 33.87 32.20 33.67 191,108 +0.41(+1.23%)
Oct 08, 2007 32.50 33.84 32.38 33.26 479,445 +0.76(+2.34%)
Oct 05, 2007 32.45 32.97 31.90 32.50 200,962 +0.40(+1.25%)
Oct 04, 2007 32.15 32.54 31.15 32.10 248,476 -0.05(-0.16%)
Oct 03, 2007 32.87 32.89 31.90 32.15 188,877 -0.74(-2.25%)
Oct 02, 2007 32.49 32.99 32.32 32.89 221,821 +0.70(+2.17%)
Oct 01, 2007 32.21 32.86 32.04 32.19 196,264 +0.03(+0.09%)
Sep 28, 2007 32.45 33.07 32.06 32.16 115,269 -0.14(-0.43%)
Sep 27, 2007 32.55 32.55 31.79 32.30 279,526 -0.10(-0.31%)
Sep 26, 2007 32.75 32.75 31.75 32.40 180,222 -0.05(-0.15%)
Sep 25, 2007 32.65 33.06 31.47 32.45 560,181 +0.13(+0.40%)
Sep 24, 2007 31.91 33.20 31.76 32.32 512,347 +0.94(+3.00%)
Sep 21, 2007 31.10 31.90 31.10 31.38 522,195 +0.45(+1.45%)
Sep 20, 2007 31.50 31.50 30.65 30.93 100,330 -0.57(-1.81%)
Sep 19, 2007 31.22 31.88 31.00 31.50 333,170 +0.44(+1.42%)
Sep 18, 2007 29.28 31.09 29.28 31.06 212,570 +1.88(+6.44%)
Sep 17, 2007 29.65 30.09 29.07 29.18 119,341 -0.50(-1.68%)
Sep 14, 2007 29.49 30.28 29.01 29.68 102,825 -0.11(-0.37%)
Sep 13, 2007 29.02 30.24 28.27 29.79 126,329 +0.97(+3.37%)
Sep 12, 2007 28.68 29.23 28.54 28.82 92,816 -0.03(-0.10%)
Sep 11, 2007 27.87 29.16 27.56 28.85 179,528 +1.18(+4.26%)
Sep 10, 2007 27.78 28.14 26.63 27.67 185,804 +0.12(+0.44%)
Sep 07, 2007 27.96 29.21 27.25 27.55 191,789 -0.96(-3.37%)
Sep 06, 2007 27.12 28.84 27.12 28.51 277,378 +1.40(+5.16%)
Sep 05, 2007 27.73 27.95 25.68 27.11 641,040 -0.70(-2.52%)
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.