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 (%)
Apr 30, 2014 70.01 71.91 66.50 68.22 1,266,791 -2.50(-3.54%)
Apr 29, 2014 68.95 72.68 64.05 70.72 2,723,069 -3.16(-4.28%)
Apr 28, 2014 75.77 76.00 72.87 73.88 618,918 -1.41(-1.87%)
Apr 25, 2014 77.76 78.43 74.89 75.29 323,614 -2.83(-3.62%)
Apr 24, 2014 77.76 80.10 76.73 78.12 365,372 +1.09(+1.42%)
Apr 23, 2014 77.83 78.15 76.78 77.03 307,084 -1.15(-1.47%)
Apr 22, 2014 78.00 78.77 77.72 78.18 172,352 +0.53(+0.68%)
Apr 21, 2014 77.02 77.90 75.68 77.65 167,698 +0.75(+0.98%)
Apr 17, 2014 77.42 76.90 76.90 76.90 221,500 -0.67(-0.86%)
Apr 16, 2014 75.75 77.65 75.33 77.57 293,257 +2.52(+3.36%)
Apr 15, 2014 74.81 75.28 72.92 75.05 265,635 +0.30(+0.40%)
Apr 14, 2014 75.14 76.28 74.20 74.75 242,498 +0.26(+0.35%)
Apr 11, 2014 74.41 75.93 74.00 74.49 270,788 -0.70(-0.94%)
Apr 10, 2014 77.03 77.06 74.42 75.19 440,256 -1.62(-2.12%)
Apr 09, 2014 74.78 77.02 74.15 76.82 315,711 +2.32(+3.11%)
Apr 08, 2014 73.08 75.05 73.08 74.50 461,065 +1.15(+1.57%)
Apr 07, 2014 75.60 76.68 73.20 73.35 405,160 -2.54(-3.35%)
Apr 04, 2014 78.73 79.04 75.53 75.89 581,907 -2.31(-2.95%)
Apr 03, 2014 80.58 80.67 77.93 78.20 401,378 -2.20(-2.74%)
Apr 02, 2014 79.56 80.78 79.25 80.40 419,629 +1.44(+1.82%)
Apr 01, 2014 79.49 80.26 78.52 78.96 700,896 -0.49(-0.62%)
Mar 31, 2014 79.14 80.23 78.69 79.45 393,129 +1.07(+1.37%)
Mar 28, 2014 76.76 79.21 76.72 78.38 601,522 +1.66(+2.16%)
Mar 27, 2014 76.20 76.80 74.07 76.72 723,558 +0.52(+0.68%)
Mar 26, 2014 79.62 79.96 75.63 76.20 745,929 -3.11(-3.92%)
Mar 25, 2014 81.48 81.94 78.79 79.31 558,941 -1.98(-2.44%)
Mar 24, 2014 83.36 83.36 80.22 81.29 589,061 -2.31(-2.77%)
Mar 21, 2014 84.65 84.66 83.35 83.61 443,337 -0.36(-0.43%)
Mar 20, 2014 83.95 85.38 83.53 83.97 150,652 -0.22(-0.26%)
Mar 19, 2014 84.87 85.19 83.74 84.19 321,946 -0.79(-0.93%)
Mar 18, 2014 84.57 85.22 83.68 84.98 300,445 +0.44(+0.52%)
Mar 17, 2014 84.92 85.65 83.94 84.54 255,856 +0.53(+0.63%)
Mar 14, 2014 83.86 85.53 83.57 84.01 445,144 -0.39(-0.46%)
Mar 13, 2014 85.12 86.02 83.65 84.40 374,290 -0.67(-0.79%)
Mar 12, 2014 85.96 85.96 84.27 85.07 569,882 -1.18(-1.37%)
Mar 11, 2014 88.54 89.07 85.57 86.25 283,367 -1.98(-2.24%)
Mar 10, 2014 87.94 88.35 86.95 88.23 320,670 +0.03(+0.03%)
Mar 07, 2014 89.03 89.49 87.45 88.20 344,599 -0.39(-0.44%)
Mar 06, 2014 87.35 88.73 86.70 88.59 429,340 +1.82(+2.10%)
Mar 05, 2014 85.61 87.41 85.02 86.77 462,126 +1.21(+1.41%)
Mar 04, 2014 84.76 86.12 84.11 85.56 869,261 +2.05(+2.45%)
Mar 03, 2014 82.91 84.05 82.03 83.51 432,243 -0.05(-0.06%)
Feb 28, 2014 82.89 84.64 82.43 83.56 551,325 +0.90(+1.09%)
Feb 27, 2014 84.08 84.94 81.69 82.66 685,554 -1.51(-1.79%)
Feb 26, 2014 81.00 84.19 81.00 84.17 1,120,245 +2.81(+3.45%)
Feb 25, 2014 82.75 85.71 80.99 81.36 2,729,262 -8.68(-9.64%)
Feb 24, 2014 89.03 91.07 88.68 90.04 1,061,099 +0.43(+0.48%)
Feb 21, 2014 90.29 90.29 88.89 89.61 490,450 -0.22(-0.24%)
Feb 20, 2014 89.11 90.00 88.36 89.83 383,844 +0.97(+1.09%)
Feb 19, 2014 88.86 90.00 88.40 88.86 347,945 -0.32(-0.36%)
Feb 18, 2014 88.56 89.55 87.25 89.18 442,211 +1.18(+1.34%)
Feb 14, 2014 88.04 88.00 88.00 88.00 286,800 -0.33(-0.37%)
Feb 13, 2014 86.78 88.71 85.91 88.33 366,104 +0.54(+0.62%)
Feb 12, 2014 87.40 88.59 86.99 87.79 522,407 +0.73(+0.84%)
Feb 11, 2014 84.65 87.49 84.43 87.06 442,104 +2.53(+2.99%)
Feb 10, 2014 85.26 85.45 83.76 84.53 425,220 -0.91(-1.07%)
Feb 07, 2014 86.09 86.84 84.74 85.44 431,235 -0.33(-0.38%)
Feb 06, 2014 83.65 86.41 83.65 85.77 515,287 +2.39(+2.87%)
Feb 05, 2014 82.00 84.20 81.58 83.38 566,439 +1.13(+1.37%)
Feb 04, 2014 82.34 83.37 81.47 82.25 424,130 +0.13(+0.16%)
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.