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 (%)
Mar 31, 2009 7.730 8.220 7.730 7.880 360,262 +0.30(+3.96%)
Mar 30, 2009 7.960 7.970 7.400 7.580 258,455 -1.49(-16.43%)
Mar 26, 2009 8.470 9.110 8.300 9.070 333,510 +0.87(+10.61%)
Mar 25, 2009 8.120 8.600 7.750 8.200 365,608 +0.21(+2.63%)
Mar 24, 2009 7.800 8.150 7.410 7.990 402,837 -0.14(-1.72%)
Mar 23, 2009 7.650 8.140 6.900 8.130 365,047 +1.48(+22.26%)
Mar 20, 2009 7.870 7.890 6.512 6.650 474,481 -1.12(-14.41%)
Mar 19, 2009 7.270 8.090 7.070 7.770 339,485 +0.66(+9.28%)
Mar 18, 2009 7.370 7.390 6.850 7.110 443,608 -0.28(-3.79%)
Mar 17, 2009 6.430 7.410 6.430 7.390 346,122 +0.97(+15.11%)
Mar 16, 2009 6.440 6.840 6.340 6.420 229,174 +0.08(+1.26%)
Mar 13, 2009 6.600 6.960 6.280 6.340 351,362 -0.14(-2.16%)
Mar 12, 2009 5.960 6.550 5.670 6.480 256,917 +0.50(+8.36%)
Mar 11, 2009 6.050 6.210 5.820 5.980 376,020 +0.01(+0.17%)
Mar 10, 2009 5.210 6.000 5.210 5.970 289,991 +0.63(+11.80%)
Mar 09, 2009 5.480 5.760 5.200 5.340 258,972 -0.23(-4.13%)
Mar 06, 2009 5.500 5.867 5.430 5.570 285,297 +0.13(+2.39%)
Mar 05, 2009 5.840 5.920 5.380 5.440 445,475 -0.60(-9.93%)
Mar 04, 2009 5.520 6.210 5.510 6.040 752,520 +0.78(+14.83%)
Mar 02, 2009 6.073 6.250 5.170 5.260 865,017 -1.16(-18.07%)
Feb 27, 2009 6.430 6.840 6.390 6.420 540,025 -0.21(-3.17%)
Feb 26, 2009 6.980 7.220 6.630 6.630 310,628 -0.24(-3.49%)
Feb 25, 2009 6.490 7.380 6.250 6.870 870,377 +0.76(+12.44%)
Feb 24, 2009 5.830 6.200 5.740 6.110 460,298 +0.40(+7.01%)
Feb 23, 2009 6.620 6.620 5.660 5.710 359,290 -0.64(-10.08%)
Feb 20, 2009 6.590 6.590 6.240 6.350 409,964 -0.19(-2.91%)
Feb 19, 2009 6.920 7.210 6.520 6.540 276,970 -0.29(-4.25%)
Feb 18, 2009 7.200 7.350 6.830 6.830 256,632 -0.31(-4.34%)
Feb 17, 2009 7.900 7.900 7.010 7.140 324,223 -0.85(-10.64%)
Feb 13, 2009 8.100 8.310 7.940 7.990 111,905 -0.12(-1.48%)
Feb 12, 2009 7.750 8.280 7.710 8.110 272,490 +0.08(+1.00%)
Feb 11, 2009 8.020 8.320 7.870 8.030 196,273 +0.04(+0.50%)
Feb 10, 2009 8.410 8.690 7.970 7.990 267,930 -0.51(-6.00%)
Feb 09, 2009 8.260 8.860 8.150 8.500 170,792 +0.17(+2.04%)
Feb 06, 2009 8.040 8.540 7.980 8.330 277,738 +0.22(+2.71%)
Feb 05, 2009 7.680 8.110 7.520 8.110 468,788 +0.39(+5.05%)
Feb 04, 2009 8.010 8.190 7.640 7.720 560,120 -0.30(-3.74%)
Feb 03, 2009 8.170 8.280 7.930 8.020 518,400 -0.04(-0.50%)
Feb 02, 2009 8.290 8.340 7.910 8.060 427,756 -0.40(-4.73%)
Jan 30, 2009 9.100 9.300 8.340 8.460 254,643 -0.55(-6.10%)
Jan 29, 2009 9.770 9.770 8.960 9.010 297,757 -0.92(-9.26%)
Jan 28, 2009 9.400 9.930 9.400 9.930 255,659 +0.75(+8.17%)
Jan 27, 2009 9.090 9.480 8.990 9.180 180,442 +0.10(+1.10%)
Jan 26, 2009 9.280 9.770 8.870 9.080 327,561 -0.22(-2.37%)
Jan 23, 2009 8.420 9.570 8.420 9.300 455,799 +0.60(+6.90%)
Jan 22, 2009 8.790 9.160 8.560 8.700 267,113 -0.26(-2.90%)
Jan 21, 2009 8.140 9.100 7.812 8.960 446,931 +1.05(+13.27%)
Jan 20, 2009 8.970 9.030 7.820 7.910 304,804 -1.12(-12.40%)
Jan 16, 2009 9.370 9.620 8.800 9.030 500,281 -0.19(-2.06%)
Jan 15, 2009 9.280 9.280 8.200 9.220 483,477 -0.08(-0.86%)
Jan 14, 2009 10.03 10.11 9.250 9.300 474,948 -0.93(-9.09%)
Jan 13, 2009 10.27 10.85 10.13 10.23 443,918 -0.11(-1.06%)
Jan 12, 2009 11.00 11.20 10.23 10.34 400,295 -0.67(-6.09%)
Jan 09, 2009 11.60 11.60 10.85 11.01 340,890 -0.62(-5.33%)
Jan 08, 2009 10.99 11.67 10.88 11.63 312,652 +0.55(+4.96%)
Jan 07, 2009 11.26 11.33 10.91 11.08 533,967 -0.40(-3.48%)
Jan 06, 2009 11.19 12.09 11.19 11.48 497,279 +0.35(+3.14%)
Jan 05, 2009 10.80 11.41 10.10 11.13 735,367 +0.11(+1.00%)
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.