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 28, 2008 8.680 10.16 8.260 9.560 380,457 +0.75(+8.51%)
Nov 26, 2008 7.730 8.830 7.730 8.810 782,463 +0.88(+11.10%)
Nov 25, 2008 8.270 8.270 7.390 7.930 552,314 -0.16(-1.98%)
Nov 24, 2008 7.370 8.330 7.080 8.090 506,972 +0.80(+10.97%)
Nov 21, 2008 6.840 7.350 6.420 7.290 611,609 +0.63(+9.46%)
Nov 20, 2008 7.260 7.770 6.560 6.660 644,275 -0.87(-11.55%)
Nov 19, 2008 8.760 8.980 7.470 7.530 511,524 -1.31(-14.82%)
Nov 18, 2008 9.170 9.300 8.340 8.840 465,646 -0.35(-3.81%)
Nov 17, 2008 9.720 10.46 9.037 9.190 353,050 -0.62(-6.32%)
Nov 14, 2008 11.47 11.47 9.750 9.810 314,986 -1.88(-16.08%)
Nov 13, 2008 9.950 11.73 9.350 11.69 547,984 +1.75(+17.61%)
Nov 12, 2008 11.22 11.61 9.870 9.940 502,279 -1.73(-14.82%)
Nov 11, 2008 11.33 11.94 11.00 11.67 598,463 +0.01(+0.09%)
Nov 10, 2008 12.16 12.48 11.43 11.66 378,640 +0.04(+0.34%)
Nov 07, 2008 10.85 11.75 10.41 11.62 595,801 +0.79(+7.29%)
Nov 06, 2008 12.53 12.53 10.70 10.83 659,940 -1.77(-14.05%)
Nov 05, 2008 14.13 14.13 12.46 12.60 448,006 -1.23(-8.89%)
Nov 04, 2008 13.73 14.89 13.36 13.83 501,894 +0.47(+3.52%)
Nov 03, 2008 13.18 14.66 12.95 13.36 490,077 -0.26(-1.91%)
Oct 31, 2008 15.43 15.58 12.45 13.62 728,670 -2.24(-14.12%)
Oct 30, 2008 14.88 15.93 14.06 15.86 384,315 +1.69(+11.93%)
Oct 29, 2008 11.76 14.90 11.69 14.17 578,209 +2.68(+23.32%)
Oct 28, 2008 11.91 12.39 10.89 11.49 816,618 -0.25(-2.13%)
Oct 27, 2008 13.17 13.45 11.71 11.74 450,638 -1.86(-13.68%)
Oct 24, 2008 13.48 14.02 12.75 13.60 489,207 -0.98(-6.72%)
Oct 23, 2008 15.74 15.88 13.43 14.58 515,557 -1.01(-6.48%)
Oct 22, 2008 17.74 17.74 15.19 15.59 371,766 -2.49(-13.77%)
Oct 21, 2008 19.60 19.88 18.00 18.08 473,532 -1.23(-6.37%)
Oct 20, 2008 18.33 20.13 18.28 19.31 386,312 +0.23(+1.21%)
Oct 17, 2008 18.99 21.05 18.84 19.08 402,208 -1.01(-5.03%)
Oct 16, 2008 17.76 20.24 17.21 20.09 446,725 +2.45(+13.89%)
Oct 15, 2008 20.52 20.74 17.50 17.64 499,285 -3.52(-16.64%)
Oct 14, 2008 19.87 23.32 19.71 21.16 740,481 +2.24(+11.84%)
Oct 13, 2008 18.00 18.93 17.28 18.92 956,773 +1.87(+10.97%)
Oct 10, 2008 18.47 18.99 15.71 17.05 742,124 -2.23(-11.57%)
Oct 09, 2008 19.50 22.47 19.19 19.28 585,670 +0.13(+0.68%)
Oct 08, 2008 19.18 20.50 18.32 19.15 755,202 -0.58(-2.94%)
Oct 07, 2008 22.65 23.17 19.59 19.73 363,143 -2.51(-11.29%)
Oct 06, 2008 23.20 24.69 20.53 22.24 572,637 -1.38(-5.84%)
Oct 03, 2008 22.48 25.02 22.22 23.62 655,952 +0.91(+4.01%)
Oct 02, 2008 25.77 25.77 22.28 22.71 514,540 -3.76(-14.20%)
Oct 01, 2008 28.13 28.81 26.14 26.47 495,472 -2.09(-7.32%)
Sep 30, 2008 24.90 28.66 24.50 28.56 854,063 +3.82(+15.44%)
Sep 29, 2008 27.42 27.99 24.12 24.74 702,786 -3.25(-11.61%)
Sep 26, 2008 31.13 31.27 27.83 27.99 1,095,688 -3.60(-11.40%)
Sep 25, 2008 33.27 33.76 31.19 31.59 710,553 -1.60(-4.82%)
Sep 24, 2008 35.84 36.56 32.74 33.19 618,393 -2.30(-6.48%)
Sep 23, 2008 41.00 41.06 35.40 35.49 595,436 -5.72(-13.88%)
Sep 22, 2008 41.08 42.24 40.44 41.21 649,099 -0.45(-1.08%)
Sep 19, 2008 39.99 41.99 38.73 41.66 770,052 +5.60(+15.53%)
Sep 18, 2008 35.04 36.84 33.53 36.06 576,176 +1.71(+4.98%)
Sep 17, 2008 37.51 37.51 34.35 34.35 527,025 -2.62(-7.09%)
Sep 16, 2008 34.28 37.17 33.25 36.97 520,698 +1.82(+5.18%)
Sep 15, 2008 36.30 36.30 34.78 35.15 420,387 -2.06(-5.54%)
Sep 12, 2008 35.88 37.28 35.30 37.21 429,357 +1.00(+2.76%)
Sep 11, 2008 35.44 36.60 34.72 36.21 356,330 +0.06(+0.17%)
Sep 10, 2008 34.54 36.81 34.11 36.15 563,722 +2.10(+6.17%)
Sep 09, 2008 35.92 36.13 32.46 34.05 824,697 -2.90(-7.85%)
Sep 08, 2008 38.57 38.99 35.49 36.95 761,385 -1.20(-3.15%)
Sep 05, 2008 38.77 39.56 37.24 38.15 519,414 -0.94(-2.40%)
Sep 04, 2008 42.73 42.77 37.75 39.09 699,392 -4.06(-9.41%)
Sep 03, 2008 44.00 45.50 42.56 43.15 464,336 -0.83(-1.89%)
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.