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 (%)
May 30, 2014 74.73 74.73 70.35 71.89 532,262 -3.24(-4.31%)
May 29, 2014 75.92 76.92 74.66 75.13 478,781 -0.26(-0.34%)
May 28, 2014 74.91 75.52 74.17 75.39 388,563 +0.19(+0.25%)
May 27, 2014 75.18 75.75 74.70 75.20 398,445 +0.48(+0.64%)
May 23, 2014 72.16 74.72 74.72 74.72 332,800 +2.11(+2.91%)
May 22, 2014 72.01 73.75 71.52 72.61 258,982 +0.91(+1.27%)
May 21, 2014 71.70 72.53 70.67 71.70 221,231 +0.46(+0.65%)
May 20, 2014 73.39 74.12 70.44 71.24 267,256 -2.08(-2.84%)
May 19, 2014 72.06 73.83 71.59 73.32 339,696 +0.82(+1.13%)
May 16, 2014 72.34 73.32 71.29 72.50 432,563 +0.04(+0.06%)
May 15, 2014 73.20 74.24 71.11 72.46 344,874 -1.33(-1.80%)
May 14, 2014 72.79 74.56 72.08 73.79 488,113 +0.98(+1.35%)
May 13, 2014 76.27 76.29 72.76 72.81 614,855 -3.21(-4.22%)
May 12, 2014 74.53 77.13 74.11 76.02 630,617 +2.10(+2.84%)
May 09, 2014 72.67 74.55 71.62 73.92 417,715 +0.78(+1.07%)
May 08, 2014 73.21 75.19 72.58 73.14 565,478 +0.04(+0.05%)
May 07, 2014 74.13 74.65 71.92 73.10 526,697 -0.63(-0.85%)
May 06, 2014 71.91 75.74 71.45 73.73 938,282 +1.80(+2.50%)
May 05, 2014 70.41 72.27 69.58 71.93 466,205 +0.88(+1.24%)
May 02, 2014 70.83 72.26 69.70 71.05 750,389 +0.08(+0.11%)
May 01, 2014 68.38 71.82 68.25 70.97 749,060 +2.75(+4.03%)
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%)
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.