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 (%)
Dec 31, 2008 10.54 10.91 10.39 10.63 476,098 +0.01(+0.09%)
Dec 30, 2008 10.47 10.64 10.03 10.62 309,136 +0.26(+2.51%)
Dec 29, 2008 10.96 10.96 10.19 10.36 293,256 -0.65(-5.90%)
Dec 26, 2008 11.02 11.24 10.57 11.01 154,276 +0.02(+0.18%)
Dec 24, 2008 10.70 11.00 10.28 10.99 98,410 +0.27(+2.52%)
Dec 23, 2008 11.22 11.31 10.53 10.72 228,028 -0.33(-2.99%)
Dec 22, 2008 11.46 11.84 10.46 11.05 436,080 -0.37(-3.24%)
Dec 19, 2008 11.46 11.89 10.60 11.42 522,233 +0.26(+2.33%)
Dec 18, 2008 12.09 12.29 10.85 11.16 432,254 -0.89(-7.39%)
Dec 17, 2008 12.42 12.54 11.81 12.05 433,319 -0.48(-3.83%)
Dec 16, 2008 11.30 12.53 10.87 12.53 498,970 +1.48(+13.39%)
Dec 15, 2008 11.43 11.93 10.73 11.05 357,844 -0.16(-1.43%)
Dec 12, 2008 10.63 11.22 10.02 11.21 524,088 +0.15(+1.36%)
Dec 11, 2008 10.59 12.29 10.59 11.06 569,701 +0.36(+3.36%)
Dec 10, 2008 9.560 10.82 9.370 10.70 435,245 +1.28(+13.59%)
Dec 09, 2008 9.260 9.970 9.000 9.420 518,700 +0.10(+1.07%)
Dec 08, 2008 8.880 9.500 8.880 9.320 530,847 +0.77(+9.01%)
Dec 05, 2008 8.060 8.610 7.530 8.550 591,828 +0.34(+4.14%)
Dec 04, 2008 9.630 9.640 7.940 8.210 593,876 -0.76(-8.47%)
Dec 03, 2008 8.540 9.110 8.130 8.970 564,827 +0.26(+2.99%)
Dec 02, 2008 8.130 8.790 8.090 8.710 485,288 +0.75(+9.42%)
Dec 01, 2008 9.250 9.560 7.930 7.960 477,257 -1.60(-16.74%)
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%)
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.