Skip to main content
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 30, 2011 60.59 61.50 59.12 60.86 672,710 +3.04(+5.26%)
Nov 29, 2011 57.46 58.60 56.06 57.82 294,305 +0.69(+1.21%)
Nov 28, 2011 56.41 57.70 55.50 57.13 430,483 +3.21(+5.95%)
Nov 25, 2011 53.22 54.69 52.96 53.92 164,585 +0.31(+0.58%)
Nov 23, 2011 55.22 55.38 52.50 53.61 387,452 -2.61(-4.64%)
Nov 22, 2011 54.79 57.27 54.18 56.22 408,936 +0.60(+1.08%)
Nov 21, 2011 56.02 56.32 53.88 55.62 472,213 -1.88(-3.27%)
Nov 18, 2011 57.50 58.56 56.10 57.50 462,841 +0.62(+1.09%)
Nov 17, 2011 61.78 61.81 56.41 56.88 681,228 -4.81(-7.80%)
Nov 16, 2011 61.55 63.60 61.04 61.69 592,471 -0.59(-0.95%)
Nov 15, 2011 58.92 62.40 58.12 62.28 648,424 +3.05(+5.15%)
Nov 14, 2011 58.83 60.47 58.55 59.23 604,537 -0.09(-0.15%)
Nov 11, 2011 58.13 59.49 57.83 59.32 349,636 +2.46(+4.33%)
Nov 10, 2011 56.43 57.59 55.24 56.86 417,697 +1.51(+2.73%)
Nov 09, 2011 57.10 58.12 55.00 55.35 373,854 -4.01(-6.76%)
Nov 08, 2011 59.64 59.81 57.19 59.36 374,469 +0.31(+0.52%)
Nov 07, 2011 59.66 59.86 57.36 59.05 239,272 -0.54(-0.91%)
Nov 04, 2011 58.97 60.00 58.03 59.59 454,994 -0.20(-0.33%)
Nov 03, 2011 57.49 59.99 56.38 59.79 596,056 +2.66(+4.66%)
Nov 02, 2011 55.95 57.27 55.06 57.13 535,954 +2.32(+4.23%)
Nov 01, 2011 54.50 56.64 53.25 54.81 636,368 -1.70(-3.01%)
Oct 31, 2011 56.57 58.47 56.12 56.51 484,539 -1.32(-2.28%)
Oct 28, 2011 55.96 58.60 54.85 57.83 763,204 +1.56(+2.77%)
Oct 27, 2011 59.32 59.95 50.67 56.27 2,259,542 -0.04(-0.07%)
Oct 26, 2011 54.70 57.12 54.70 56.31 1,115,926 +3.22(+6.07%)
Oct 25, 2011 54.79 55.21 52.74 53.09 289,656 -2.40(-4.33%)
Oct 24, 2011 53.51 56.12 53.50 55.49 387,027 +2.31(+4.34%)
Oct 21, 2011 51.38 53.19 51.06 53.18 380,726 +3.18(+6.36%)
Oct 20, 2011 50.87 50.87 48.09 50.00 528,149 -0.84(-1.65%)
Oct 19, 2011 52.20 53.49 50.59 50.84 362,510 -1.64(-3.12%)
Oct 18, 2011 51.32 53.07 49.30 52.48 453,486 +1.72(+3.39%)
Oct 17, 2011 52.99 52.99 50.45 50.76 335,899 -2.50(-4.69%)
Oct 14, 2011 52.91 53.74 52.16 53.26 308,428 +1.44(+2.78%)
Oct 13, 2011 50.52 52.10 49.55 51.82 381,283 +0.65(+1.27%)
Oct 12, 2011 50.25 52.11 50.01 51.17 798,427 +1.23(+2.46%)
Oct 11, 2011 48.02 50.10 47.49 49.94 561,963 +1.37(+2.82%)
Oct 10, 2011 46.72 48.94 46.72 48.57 389,984 +3.11(+6.84%)
Oct 07, 2011 46.44 47.47 44.84 45.46 611,575 -0.61(-1.32%)
Oct 06, 2011 44.32 46.77 42.02 46.07 981,302 +3.49(+8.20%)
Oct 05, 2011 39.52 42.85 38.03 42.58 663,011 +3.09(+7.82%)
Oct 04, 2011 36.92 39.65 35.75 39.49 999,660 +2.14(+5.73%)
Oct 03, 2011 42.49 42.75 37.01 37.35 1,217,042 -4.83(-11.45%)
Sep 30, 2011 44.24 45.66 42.09 42.18 543,817 -3.21(-7.07%)
Sep 29, 2011 47.63 48.50 42.83 45.39 862,781 -1.34(-2.87%)
Sep 28, 2011 48.47 48.98 46.50 46.73 391,118 -1.62(-3.35%)
Sep 27, 2011 48.02 50.25 47.80 48.35 471,919 +1.67(+3.58%)
Sep 26, 2011 46.82 47.15 43.46 46.68 775,907 +0.02(+0.04%)
Sep 23, 2011 46.50 48.58 45.25 46.66 683,095 +0.11(+0.24%)
Sep 22, 2011 48.67 49.49 45.69 46.55 1,145,532 -4.41(-8.65%)
Sep 21, 2011 52.94 54.70 50.90 50.96 435,777 -1.83(-3.47%)
Sep 20, 2011 56.13 56.88 52.48 52.79 747,227 -3.33(-5.93%)
Sep 19, 2011 52.25 56.80 51.15 56.12 855,485 +2.68(+5.01%)
Sep 16, 2011 53.38 53.62 52.49 53.44 610,051 +0.24(+0.45%)
Sep 15, 2011 51.98 53.58 51.21 53.20 556,014 +1.80(+3.50%)
Sep 14, 2011 50.29 52.50 48.80 51.40 440,779 +1.64(+3.30%)
Sep 13, 2011 47.45 50.15 46.79 49.76 532,644 +2.49(+5.27%)
Sep 12, 2011 45.35 47.85 44.45 47.27 556,489 +0.68(+1.46%)
Sep 09, 2011 48.55 48.95 45.96 46.59 462,940 -2.51(-5.11%)
Sep 08, 2011 49.62 51.58 48.80 49.10 560,457 -1.07(-2.13%)
Sep 07, 2011 46.92 51.05 46.46 50.17 861,281 +4.30(+9.37%)
Sep 06, 2011 43.51 45.97 43.05 45.87 417,108 +0.44(+0.97%)
Sep 02, 2011 44.61 46.19 44.51 45.43 446,521 -0.70(-1.52%)
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.