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 (%)
Feb 29, 2008 34.73 37.24 33.51 34.31 788,379 -1.33(-3.73%)
Feb 28, 2008 32.70 36.22 32.00 35.64 1,329,705 +5.64(+18.80%)
Feb 27, 2008 29.12 30.00 28.67 30.00 297,154 +0.96(+3.31%)
Feb 26, 2008 27.81 29.15 27.43 29.04 277,340 +0.78(+2.76%)
Feb 25, 2008 26.99 28.33 26.89 28.26 116,192 +1.39(+5.17%)
Feb 22, 2008 27.01 27.30 26.08 26.87 152,655 +0.13(+0.49%)
Feb 21, 2008 27.50 27.50 26.62 26.74 191,096 -0.52(-1.91%)
Feb 20, 2008 26.70 27.26 26.45 27.26 99,742 +0.34(+1.26%)
Feb 19, 2008 27.09 27.55 26.68 26.92 80,064 +0.24(+0.90%)
Feb 18, 2008 26.64 26.84 26.31 26.68 126,719 +0.00(+0.00%)
Feb 15, 2008 26.64 26.84 26.31 26.68 126,719 -0.14(-0.52%)
Feb 14, 2008 27.87 28.20 26.60 26.82 117,513 -1.05(-3.77%)
Feb 13, 2008 26.57 28.26 26.41 27.87 155,277 +1.61(+6.13%)
Feb 12, 2008 26.79 27.11 25.95 26.26 260,539 -0.43(-1.61%)
Feb 11, 2008 25.71 27.03 25.61 26.69 187,030 +1.09(+4.26%)
Feb 08, 2008 24.57 25.76 24.50 25.60 288,955 +1.07(+4.36%)
Feb 07, 2008 24.36 25.02 24.00 24.53 312,244 +0.08(+0.33%)
Feb 06, 2008 24.99 25.42 24.30 24.45 169,859 -0.33(-1.33%)
Feb 05, 2008 25.82 26.37 24.67 24.78 169,454 -1.52(-5.78%)
Feb 04, 2008 27.11 27.52 26.23 26.30 151,055 -0.83(-3.06%)
Feb 01, 2008 25.46 27.36 25.46 27.13 205,774 +1.82(+7.19%)
Jan 31, 2008 25.04 25.51 24.95 25.31 368,441 -0.15(-0.59%)
Jan 30, 2008 24.87 26.20 24.87 25.46 304,210 +0.46(+1.84%)
Jan 29, 2008 24.89 25.04 24.12 25.00 285,129 +0.32(+1.30%)
Jan 28, 2008 24.55 24.79 24.11 24.68 170,726 +0.13(+0.53%)
Jan 25, 2008 23.85 24.81 23.85 24.55 611,242 +0.64(+2.68%)
Jan 24, 2008 23.12 24.33 22.92 23.91 361,237 +0.88(+3.82%)
Jan 23, 2008 23.32 23.79 21.84 23.03 554,644 -0.92(-3.84%)
Jan 22, 2008 22.54 24.26 22.50 23.95 401,876 +0.45(+1.91%)
Jan 21, 2008 24.82 25.30 22.83 23.50 387,494 +0.00(+0.00%)
Jan 18, 2008 24.82 25.30 22.83 23.50 387,494 -1.23(-4.97%)
Jan 17, 2008 25.04 26.01 24.57 24.73 285,529 -0.17(-0.68%)
Jan 16, 2008 25.56 25.94 24.57 24.90 442,554 -0.75(-2.92%)
Jan 15, 2008 26.50 26.60 25.14 25.65 192,483 -1.10(-4.11%)
Jan 14, 2008 26.91 27.30 26.32 26.75 323,875 -0.32(-1.18%)
Jan 11, 2008 28.62 28.62 26.80 27.07 527,228 -1.69(-5.88%)
Jan 10, 2008 27.69 28.91 27.29 28.76 193,016 +0.69(+2.46%)
Jan 09, 2008 28.19 28.54 27.00 28.07 462,460 +0.30(+1.08%)
Jan 08, 2008 27.79 28.99 27.37 27.77 352,150 +0.19(+0.69%)
Jan 07, 2008 28.64 29.06 27.20 27.58 255,783 -0.81(-2.85%)
Jan 04, 2008 29.54 29.89 28.38 28.39 199,926 -1.45(-4.86%)
Jan 03, 2008 30.93 31.45 29.69 29.84 581,601 -1.09(-3.52%)
Jan 02, 2008 30.91 32.01 30.61 30.93 251,336 +0.03(+0.10%)
Jan 01, 2008 30.96 31.31 30.01 30.90 147,528 +0.00(+0.00%)
Dec 31, 2007 30.96 31.31 30.01 30.90 147,528 -0.12(-0.39%)
Dec 28, 2007 33.00 33.00 30.78 31.02 174,319 -1.54(-4.73%)
Dec 27, 2007 32.49 32.88 32.00 32.56 282,428 +0.11(+0.34%)
Dec 26, 2007 32.41 32.56 31.69 32.45 181,122 +0.10(+0.31%)
Dec 24, 2007 32.00 32.38 31.69 32.35 89,014 +0.60(+1.89%)
Dec 21, 2007 31.30 32.00 31.00 31.75 458,892 +0.91(+2.95%)
Dec 20, 2007 29.30 30.86 28.94 30.84 316,028 +1.90(+6.57%)
Dec 19, 2007 27.97 29.45 27.97 28.94 182,363 +0.94(+3.36%)
Dec 18, 2007 28.00 28.17 27.40 28.00 339,650 +0.07(+0.25%)
Dec 17, 2007 28.65 28.88 27.90 27.93 503,584 -0.79(-2.75%)
Dec 14, 2007 28.98 29.28 28.58 28.72 189,758 -0.48(-1.64%)
Dec 13, 2007 29.52 30.15 28.50 29.20 268,145 -0.46(-1.55%)
Dec 12, 2007 29.81 30.76 29.22 29.66 139,277 +0.78(+2.70%)
Dec 11, 2007 29.93 30.93 28.83 28.88 393,691 -0.89(-2.99%)
Dec 10, 2007 29.18 29.89 29.18 29.77 298,848 +0.68(+2.34%)
Dec 07, 2007 28.70 29.09 28.31 29.09 206,511 +0.32(+1.11%)
Dec 06, 2007 28.40 28.80 28.17 28.77 307,790 +0.29(+1.02%)
Dec 05, 2007 28.44 28.79 28.23 28.48 208,464 +0.47(+1.68%)
Dec 04, 2007 27.85 28.32 27.57 28.01 343,692 -0.14(-0.50%)
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.