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 29, 2009 20.94 21.30 20.64 21.23 377,438 +0.40(+1.92%)
May 28, 2009 20.42 21.05 20.01 20.83 421,319 +0.64(+3.17%)
May 27, 2009 20.33 20.81 19.80 20.19 437,157 -0.03(-0.15%)
May 26, 2009 19.03 20.59 19.01 20.22 688,628 +1.08(+5.64%)
May 22, 2009 20.27 20.36 19.07 19.14 351,654 -0.89(-4.44%)
May 21, 2009 20.63 20.64 19.10 20.03 426,965 -1.03(-4.89%)
May 20, 2009 21.21 22.22 20.89 21.06 685,529 +0.15(+0.72%)
May 19, 2009 19.86 21.37 19.51 20.91 614,494 +1.27(+6.47%)
May 18, 2009 18.66 19.65 18.45 19.64 391,190 +1.19(+6.45%)
May 15, 2009 18.44 19.67 18.11 18.45 340,830 +0.03(+0.16%)
May 14, 2009 18.42 19.07 18.00 18.42 397,005 +0.07(+0.38%)
May 13, 2009 19.22 19.70 18.17 18.35 614,953 -1.20(-6.14%)
May 12, 2009 19.79 19.93 18.88 19.55 536,719 -0.23(-1.16%)
May 11, 2009 19.33 20.41 19.00 19.78 431,098 -0.07(-0.35%)
May 08, 2009 19.51 19.99 18.90 19.85 529,323 +0.77(+4.04%)
May 07, 2009 19.55 19.98 18.87 19.08 785,809 +0.00(+0.00%)
May 06, 2009 16.96 19.43 16.95 19.08 819,144 +0.30(+1.60%)
May 05, 2009 17.99 18.97 17.51 18.78 910,995 +0.83(+4.62%)
May 04, 2009 18.04 18.56 15.45 17.95 955,049 +1.85(+11.49%)
May 01, 2009 14.01 16.25 13.69 16.10 764,925 +2.27(+16.41%)
Apr 30, 2009 14.00 14.90 13.11 13.83 1,122,644 +2.14(+18.31%)
Apr 29, 2009 11.03 11.76 10.97 11.69 398,832 +0.79(+7.25%)
Apr 28, 2009 10.81 11.14 10.75 10.90 244,532 -0.09(-0.82%)
Apr 27, 2009 11.15 11.37 10.83 10.99 357,614 -0.40(-3.51%)
Apr 24, 2009 10.97 11.56 10.60 11.39 352,972 +0.54(+4.98%)
Apr 23, 2009 10.71 11.05 10.52 10.85 386,159 +0.18(+1.69%)
Apr 22, 2009 10.15 11.10 10.05 10.67 245,438 +0.29(+2.79%)
Apr 21, 2009 9.460 10.71 9.420 10.38 325,906 +0.76(+7.90%)
Apr 20, 2009 10.34 10.38 9.430 9.620 265,481 -1.05(-9.84%)
Apr 17, 2009 10.48 10.79 10.16 10.67 169,357 +0.23(+2.20%)
Apr 16, 2009 10.30 10.50 10.00 10.44 259,797 +0.28(+2.76%)
Apr 15, 2009 9.550 10.20 9.550 10.16 331,830 +0.48(+4.96%)
Apr 14, 2009 9.540 10.21 9.410 9.680 411,930 -0.36(-3.59%)
Apr 13, 2009 10.03 10.20 9.510 10.04 195,701 -0.18(-1.76%)
Apr 09, 2009 9.420 10.49 9.050 10.22 353,165 +1.25(+13.94%)
Apr 08, 2009 8.870 9.125 8.640 8.970 185,272 +0.21(+2.40%)
Apr 07, 2009 8.520 8.990 8.520 8.760 561,165 -0.01(-0.11%)
Apr 06, 2009 9.070 9.070 8.420 8.770 219,632 -0.42(-4.57%)
Apr 03, 2009 9.380 9.460 8.930 9.190 363,267 -0.19(-2.03%)
Apr 02, 2009 8.480 9.586 8.250 9.380 451,729 +1.26(+15.52%)
Apr 01, 2009 7.700 8.250 7.390 8.120 177,823 +0.24(+3.05%)
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%)
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.