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, 2013 91.94 95.64 95.64 95.64 698,600 +3.72(+4.05%)
Dec 30, 2013 92.12 92.77 91.44 91.92 533,687 -0.19(-0.21%)
Dec 27, 2013 92.68 92.68 91.84 92.11 257,366 -0.45(-0.49%)
Dec 26, 2013 92.99 93.71 92.33 92.56 317,495 -0.11(-0.12%)
Dec 24, 2013 91.67 93.36 90.98 92.67 172,519 +0.86(+0.94%)
Dec 23, 2013 91.39 92.39 91.03 91.81 570,550 +0.74(+0.81%)
Dec 20, 2013 89.60 91.75 88.83 91.07 770,981 +1.80(+2.02%)
Dec 19, 2013 91.36 91.88 88.74 89.27 681,375 -2.88(-3.13%)
Dec 18, 2013 91.71 92.24 88.60 92.15 388,599 +1.91(+2.11%)
Dec 17, 2013 91.01 91.66 89.59 90.24 335,490 -0.57(-0.63%)
Dec 16, 2013 90.38 91.85 90.29 90.81 460,499 +0.83(+0.92%)
Dec 13, 2013 92.00 92.00 89.32 89.98 399,249 -0.52(-0.57%)
Dec 12, 2013 88.74 90.99 88.62 90.50 599,895 +1.61(+1.81%)
Dec 11, 2013 90.92 91.75 88.34 88.89 603,400 -2.08(-2.29%)
Dec 10, 2013 89.93 92.43 89.73 90.97 732,448 +0.95(+1.06%)
Dec 09, 2013 92.07 93.10 88.82 90.02 1,154,791 -2.02(-2.19%)
Dec 06, 2013 100.18 101.71 91.91 92.04 0 -7.97(-7.97%)
Dec 05, 2013 100.06 100.27 98.54 100.01 0 -0.18(-0.18%)
Dec 04, 2013 100.28 101.20 98.50 100.19 0 -0.23(-0.23%)
Dec 03, 2013 100.21 101.60 99.34 100.42 0 +0.22(+0.22%)
Dec 02, 2013 101.95 103.44 99.00 100.20 973,216 +2.90(+2.98%)
Nov 29, 2013 99.19 99.19 96.81 97.30 0 -1.11(-1.13%)
Nov 27, 2013 96.61 99.14 96.29 98.41 0 +1.88(+1.95%)
Nov 26, 2013 92.84 97.69 91.90 96.53 0 +4.04(+4.37%)
Nov 25, 2013 94.15 94.98 91.58 92.49 461,408 -0.79(-0.85%)
Nov 22, 2013 89.87 95.07 89.77 93.28 0 +3.66(+4.08%)
Nov 21, 2013 86.88 90.73 85.07 89.62 994,194 +2.74(+3.15%)
Nov 20, 2013 89.06 89.88 86.25 86.88 0 -1.97(-2.22%)
Nov 19, 2013 89.90 91.41 88.61 88.85 560,832 -0.96(-1.07%)
Nov 18, 2013 94.37 94.88 88.68 89.81 0 -4.26(-4.53%)
Nov 15, 2013 96.96 97.49 93.67 94.07 0 -2.78(-2.87%)
Nov 14, 2013 97.09 97.31 95.93 96.85 389,956 +2.89(+3.08%)
Nov 12, 2013 99.39 100.00 93.50 93.96 0 -6.30(-6.28%)
Nov 11, 2013 99.51 100.50 97.86 100.26 0 +0.59(+0.59%)
Nov 08, 2013 97.14 100.26 96.09 99.67 0 +2.67(+2.75%)
Nov 07, 2013 101.26 101.51 96.59 97.00 668,116 -3.48(-3.46%)
Nov 06, 2013 102.85 103.17 100.11 100.48 349,390 -1.60(-1.57%)
Nov 05, 2013 102.12 103.46 99.83 102.08 0 -0.42(-0.41%)
Nov 04, 2013 101.41 102.89 99.50 102.50 969,738 +1.77(+1.76%)
Nov 01, 2013 106.46 108.62 99.99 100.73 0 -6.74(-6.27%)
Oct 31, 2013 115.00 115.53 106.17 107.47 0 -13.10(-10.87%)
Oct 30, 2013 122.51 123.70 120.12 120.57 552,217 -0.93(-0.77%)
Oct 29, 2013 125.34 126.59 120.13 121.50 633,372 -4.15(-3.30%)
Oct 28, 2013 127.10 127.62 124.76 125.65 0 -0.99(-0.78%)
Oct 25, 2013 126.39 127.30 124.05 126.64 0 +0.24(+0.19%)
Oct 24, 2013 126.51 127.79 125.93 126.40 246,336 +0.53(+0.42%)
Oct 23, 2013 127.53 128.21 124.55 125.87 0 -2.34(-1.83%)
Oct 22, 2013 128.86 130.80 127.18 128.21 178,736 +0.44(+0.34%)
Oct 21, 2013 129.99 130.50 127.12 127.77 181,744 -1.32(-1.02%)
Oct 18, 2013 128.57 129.92 127.30 129.09 236,457 +2.40(+1.90%)
Oct 17, 2013 124.02 126.90 124.00 126.69 166,484 +2.98(+2.41%)
Oct 16, 2013 124.89 125.27 122.30 123.71 167,138 +0.29(+0.23%)
Oct 15, 2013 126.82 126.82 123.07 123.42 236,946 -3.34(-2.63%)
Oct 14, 2013 124.19 127.30 123.15 126.76 211,352 +1.95(+1.56%)
Oct 11, 2013 121.06 125.20 121.06 124.81 0 +2.61(+2.14%)
Oct 10, 2013 118.37 122.24 118.37 122.20 350,128 +6.66(+5.76%)
Oct 09, 2013 121.26 121.52 114.19 115.54 746,198 -5.50(-4.54%)
Oct 08, 2013 123.97 124.33 120.28 121.04 268,037 -2.98(-2.40%)
Oct 07, 2013 126.50 126.80 123.10 124.02 0 -2.77(-2.18%)
Oct 04, 2013 129.50 130.85 126.72 126.79 0 -2.86(-2.21%)
Oct 03, 2013 130.26 130.44 127.02 129.65 0 -0.52(-0.40%)
Oct 02, 2013 126.86 130.28 125.67 130.17 354,354 +2.44(+1.91%)
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.