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 (%)
Apr 30, 2007 19.20 19.94 18.84 18.85 71,283 -0.26(-1.36%)
Apr 27, 2007 18.83 19.25 18.82 19.11 115,799 +0.09(+0.47%)
Apr 26, 2007 18.83 20.66 18.68 19.02 90,720 +0.14(+0.74%)
Apr 25, 2007 19.42 19.42 18.84 18.88 67,100 -0.38(-1.97%)
Apr 24, 2007 19.04 19.75 18.97 19.26 97,474 -0.41(-2.08%)
Apr 23, 2007 20.08 20.73 19.61 19.67 144,740 -0.25(-1.26%)
Apr 20, 2007 19.75 20.32 19.75 19.92 69,977 +0.49(+2.52%)
Apr 19, 2007 19.85 19.94 19.31 19.43 107,790 -0.58(-2.90%)
Apr 18, 2007 20.20 20.56 19.24 20.01 262,087 -0.30(-1.48%)
Apr 17, 2007 19.38 20.51 19.09 20.31 250,433 +0.91(+4.69%)
Apr 16, 2007 18.53 19.94 18.38 19.40 356,992 +1.01(+5.49%)
Apr 13, 2007 17.49 18.69 17.15 18.39 115,140 +0.99(+5.69%)
Apr 12, 2007 17.01 17.40 17.01 17.40 60,776 +0.30(+1.75%)
Apr 11, 2007 17.21 17.27 17.00 17.10 59,592 -0.07(-0.41%)
Apr 10, 2007 17.39 17.42 17.16 17.17 38,567 -0.15(-0.87%)
Apr 09, 2007 17.75 17.75 17.16 17.32 156,756 -0.32(-1.81%)
Apr 05, 2007 17.28 18.05 17.28 17.64 90,759 +0.32(+1.85%)
Apr 04, 2007 17.37 17.68 17.26 17.32 15,609 -0.09(-0.52%)
Apr 03, 2007 17.92 18.42 17.27 17.41 173,877 -0.40(-2.25%)
Apr 02, 2007 18.16 18.16 17.31 17.81 61,449 -0.35(-1.93%)
Mar 30, 2007 17.62 18.17 17.42 18.16 153,022 +0.77(+4.43%)
Mar 29, 2007 18.29 18.37 17.19 17.39 159,973 -0.70(-3.87%)
Mar 28, 2007 18.39 18.89 17.88 18.09 151,504 -0.43(-2.32%)
Mar 27, 2007 17.69 18.75 17.28 18.52 162,091 +0.74(+4.16%)
Mar 26, 2007 17.35 17.85 17.11 17.78 32,856 +0.58(+3.37%)
Mar 23, 2007 17.68 17.70 17.20 17.20 60,336 -0.40(-2.27%)
Mar 22, 2007 17.73 17.73 17.42 17.60 129,592 +0.00(+0.00%)
Mar 21, 2007 17.45 17.60 17.41 17.60 70,334 +0.21(+1.21%)
Mar 20, 2007 17.50 17.50 17.19 17.39 123,363 +0.10(+0.58%)
Mar 19, 2007 17.26 18.12 17.20 17.29 92,113 +0.11(+0.64%)
Mar 16, 2007 17.15 17.27 16.98 17.18 245,233 +0.02(+0.12%)
Mar 15, 2007 17.44 18.20 16.92 17.16 211,909 +1.30(+8.20%)
Mar 14, 2007 16.72 16.93 15.82 15.86 284,038 -0.61(-3.70%)
Mar 13, 2007 17.90 17.81 16.47 16.47 184,696 -1.43(-7.99%)
Mar 12, 2007 17.37 17.90 16.51 17.90 16,865 +0.13(+0.73%)
Mar 09, 2007 17.23 17.89 16.93 17.77 39,954 +0.77(+4.53%)
Mar 08, 2007 17.29 17.57 16.85 17.00 52,038 -0.05(-0.29%)
Mar 07, 2007 16.46 17.17 16.10 17.05 41,390 +0.52(+3.15%)
Mar 06, 2007 16.36 16.95 16.29 16.53 18,305 +0.36(+2.23%)
Mar 05, 2007 16.35 16.56 16.00 16.17 56,679 -0.33(-2.00%)
Mar 02, 2007 16.59 16.96 16.50 16.50 48,103 -0.26(-1.55%)
Mar 01, 2007 16.58 17.20 16.50 16.76 69,609 -0.23(-1.35%)
Feb 28, 2007 17.14 17.18 16.50 16.99 52,349 -0.18(-1.05%)
Feb 27, 2007 17.69 18.05 16.97 17.17 86,469 -1.07(-5.87%)
Feb 26, 2007 18.23 18.36 17.90 18.24 30,986 +0.04(+0.22%)
Feb 23, 2007 17.86 18.33 17.69 18.20 53,513 +0.28(+1.56%)
Feb 22, 2007 17.39 17.93 17.24 17.92 53,261 +0.54(+3.11%)
Feb 21, 2007 17.17 17.38 16.86 17.38 29,718 +0.10(+0.58%)
Feb 20, 2007 17.26 17.33 16.85 17.28 54,010 +0.02(+0.12%)
Feb 16, 2007 17.33 17.46 16.96 17.26 43,543 -0.07(-0.40%)
Feb 15, 2007 17.71 18.00 17.27 17.33 51,559 -0.17(-0.97%)
Feb 14, 2007 17.49 17.82 17.45 17.50 124,529 -0.01(-0.06%)
Feb 13, 2007 16.44 17.55 16.44 17.51 134,355 +1.14(+6.96%)
Feb 12, 2007 15.97 16.38 15.94 16.37 118,978 +0.46(+2.89%)
Feb 09, 2007 15.91 16.30 15.87 15.91 59,756 +0.02(+0.13%)
Feb 08, 2007 16.05 16.26 15.87 15.89 33,139 -0.15(-0.94%)
Feb 07, 2007 16.13 16.16 15.85 16.04 51,550 -0.06(-0.37%)
Feb 06, 2007 16.18 16.18 15.75 16.10 39,809 +0.00(+0.00%)
Feb 05, 2007 16.51 16.51 15.99 16.10 87,718 -0.03(-0.19%)
Feb 02, 2007 16.39 16.39 15.60 16.13 78,714 -0.12(-0.74%)
Feb 01, 2007 16.13 16.43 16.13 16.25 66,771 +0.21(+1.31%)
Jan 31, 2007 15.50 16.10 15.50 16.04 109,047 +0.44(+2.82%)
Jan 30, 2007 15.70 15.70 15.34 15.60 168,008 -0.04(-0.26%)
Jan 29, 2007 15.73 15.73 15.44 15.64 95,722 -0.11(-0.70%)
Jan 26, 2007 15.83 16.33 15.15 15.75 240,822 -0.06(-0.38%)
Jan 25, 2007 16.52 16.52 15.75 15.81 41,179 -0.71(-4.30%)
Jan 24, 2007 16.57 16.74 16.38 16.52 59,268 +0.03(+0.18%)
Jan 23, 2007 15.99 16.52 15.99 16.49 150,763 +0.45(+2.81%)
Jan 22, 2007 15.60 16.11 15.54 16.04 47,458 +0.38(+2.43%)
Jan 19, 2007 15.32 15.71 15.24 15.66 125,185 +0.27(+1.75%)
Jan 18, 2007 15.90 15.90 15.19 15.39 170,151 -0.55(-3.45%)
Jan 17, 2007 15.57 16.03 15.57 15.94 26,972 +0.22(+1.40%)
Jan 16, 2007 16.05 16.06 15.59 15.72 35,837 -0.27(-1.69%)
Jan 12, 2007 15.71 16.13 15.65 15.99 53,339 +0.45(+2.90%)
Jan 11, 2007 15.21 15.55 14.94 15.54 177,983 +0.34(+2.24%)
Jan 10, 2007 15.00 15.21 15.00 15.20 214,785 +0.05(+0.33%)
Jan 09, 2007 15.17 15.22 15.00 15.15 84,229 -0.04(-0.26%)
Jan 08, 2007 15.59 15.59 15.15 15.19 302,398 -0.44(-2.82%)
Jan 05, 2007 15.95 16.09 15.52 15.63 142,337 -0.43(-2.68%)
Jan 04, 2007 16.00 16.35 15.76 16.06 61,957 -0.05(-0.31%)
Jan 03, 2007 16.43 16.43 15.41 16.11 415,738 -0.10(-0.62%)
Dec 29, 2006 16.25 16.33 15.98 16.21 67,693 -0.01(-0.06%)
Dec 28, 2006 16.19 16.30 15.85 16.22 139,361 -0.01(-0.06%)
Dec 27, 2006 15.60 16.24 15.59 16.23 136,392 +0.68(+4.37%)
Dec 26, 2006 15.49 15.59 15.37 15.55 142,304 +0.27(+1.77%)
Dec 22, 2006 15.37 15.41 15.04 15.28 189,422 -0.05(-0.33%)
Dec 21, 2006 15.51 15.51 15.24 15.33 95,334 -0.13(-0.84%)
Dec 20, 2006 15.39 15.51 15.10 15.46 101,759 +0.14(+0.91%)
Dec 19, 2006 15.33 15.42 15.22 15.32 70,672 -0.18(-1.16%)
Dec 18, 2006 15.46 15.78 15.21 15.50 390,289 +0.07(+0.45%)
Dec 15, 2006 15.56 15.57 15.28 15.43 200,599 +0.01(+0.06%)
Dec 14, 2006 14.75 15.56 14.75 15.42 220,529 +0.65(+4.40%)
Dec 13, 2006 15.43 15.55 14.69 14.77 157,137 -0.50(-3.27%)
Dec 12, 2006 15.56 15.56 15.25 15.27 58,328 -0.21(-1.36%)
Dec 11, 2006 15.55 15.63 15.44 15.48 44,172 +0.00(+0.00%)
Dec 08, 2006 15.21 15.69 15.21 15.48 81,337 +0.20(+1.31%)
Dec 07, 2006 15.25 15.37 15.07 15.28 35,644 +0.11(+0.73%)
Dec 06, 2006 14.81 15.17 14.77 15.17 39,493 +0.25(+1.68%)
Dec 05, 2006 15.20 15.20 14.75 14.92 45,293 -0.17(-1.13%)
Dec 04, 2006 14.93 15.21 14.80 15.09 84,083 +0.09(+0.60%)
Dec 01, 2006 14.85 15.32 14.52 15.00 103,282 +0.24(+1.63%)
Nov 30, 2006 14.68 14.93 14.54 14.76 138,200 +0.18(+1.23%)
Nov 29, 2006 14.21 14.66 14.16 14.58 65,390 +0.53(+3.77%)
Nov 28, 2006 14.02 14.07 13.74 14.05 200,182 +0.07(+0.50%)
Nov 27, 2006 14.92 15.09 13.71 13.98 442,424 -1.11(-7.36%)
Nov 24, 2006 15.16 15.16 14.79 15.09 12,831 -0.24(-1.57%)
Nov 22, 2006 15.29 15.45 15.29 15.33 48,342 +0.10(+0.66%)
Nov 21, 2006 15.11 15.39 14.93 15.23 72,875 +0.10(+0.66%)
Nov 20, 2006 15.00 15.34 14.49 15.13 169,250 -0.05(-0.33%)
Nov 17, 2006 15.25 15.29 14.81 15.18 232,296 -0.04(-0.26%)
Nov 16, 2006 14.86 15.27 14.86 15.22 242,178 -0.02(-0.13%)
Nov 15, 2006 14.97 15.36 14.29 15.24 167,237 +0.35(+2.35%)
Nov 14, 2006 13.61 14.95 13.61 14.89 134,776 +1.26(+9.24%)
Nov 13, 2006 13.75 14.21 13.56 13.63 186,823 +0.03(+0.22%)
Nov 10, 2006 13.28 13.64 13.25 13.60 52,577 +0.29(+2.18%)
Nov 09, 2006 15.00 15.00 13.17 13.31 246,734 -0.19(-1.41%)
Nov 08, 2006 13.04 13.89 13.00 13.50 217,246 +0.25(+1.89%)
Nov 07, 2006 12.70 13.72 12.64 13.25 314,672 +0.46(+3.60%)
Nov 06, 2006 12.70 12.95 12.37 12.79 219,206 +0.21(+1.67%)
Nov 03, 2006 12.70 12.93 12.47 12.58 51,289 -0.02(-0.16%)
Nov 02, 2006 13.68 13.94 12.39 12.60 229,122 -1.25(-9.03%)
Nov 01, 2006 14.44 14.55 13.10 13.85 100,865 -0.56(-3.89%)
Oct 31, 2006 14.48 14.56 14.36 14.41 107,736 -0.06(-0.41%)
Oct 30, 2006 14.25 14.48 14.25 14.47 83,248 +0.07(+0.49%)
Oct 27, 2006 14.23 14.43 13.87 14.40 30,657 +0.18(+1.27%)
Oct 26, 2006 13.78 14.26 13.70 14.22 85,282 +0.56(+4.10%)
Oct 25, 2006 13.30 13.79 13.25 13.66 132,356 +0.36(+2.71%)
Oct 24, 2006 13.06 13.37 13.05 13.30 69,476 -0.01(-0.08%)
Oct 23, 2006 12.98 13.33 12.94 13.31 31,552 +0.20(+1.53%)
Oct 20, 2006 13.54 13.54 13.09 13.11 213,238 -0.33(-2.46%)
Oct 19, 2006 13.08 13.46 13.08 13.44 60,090 +0.29(+2.21%)
Oct 18, 2006 12.81 13.16 12.81 13.15 226,101 +0.26(+2.02%)
Oct 17, 2006 12.87 13.16 12.70 12.89 155,795 -0.11(-0.85%)
Oct 16, 2006 13.00 13.22 12.62 13.00 83,416 +0.07(+0.54%)
Oct 13, 2006 13.19 13.55 12.87 12.93 133,700 -0.06(-0.46%)
Oct 12, 2006 13.05 13.20 12.44 12.99 190,255 +0.09(+0.70%)
Oct 11, 2006 12.81 13.36 12.60 12.90 348,231 -0.07(-0.54%)
Oct 10, 2006 12.80 13.03 12.51 12.97 176,203 +0.12(+0.93%)
Oct 09, 2006 11.83 13.06 11.83 12.85 89,244 +0.94(+7.89%)
Oct 06, 2006 12.01 12.14 11.87 11.91 67,224 -0.19(-1.57%)
Oct 05, 2006 12.03 12.17 11.84 12.10 52,510 +0.15(+1.26%)
Oct 04, 2006 11.35 12.60 11.35 11.95 278,245 +0.62(+5.47%)
Oct 03, 2006 11.24 11.49 11.20 11.33 193,901 -0.06(-0.53%)
Oct 02, 2006 12.40 12.64 11.16 11.39 264,902 -0.92(-7.47%)
Sep 29, 2006 12.30 13.35 12.20 12.31 841,071 -0.02(-0.16%)
Sep 28, 2006 12.04 12.61 11.90 12.33 140,270 +0.19(+1.57%)
Sep 27, 2006 12.87 13.41 12.04 12.14 168,809 -0.63(-4.93%)
Sep 26, 2006 12.71 13.50 12.39 12.77 648,595 +0.07(+0.55%)
Sep 25, 2006 13.17 13.33 12.44 12.70 457,921 -0.43(-3.27%)
Sep 22, 2006 12.88 13.49 12.88 13.13 172,696 -0.37(-2.74%)
Sep 21, 2006 14.45 14.48 13.33 13.50 154,036 -0.36(-2.60%)
Sep 20, 2006 12.80 14.39 12.80 13.86 304,438 +0.10(+0.73%)
Sep 19, 2006 14.10 14.10 13.72 13.76 40,640 -0.11(-0.79%)
Sep 18, 2006 13.47 13.97 13.47 13.87 31,428 +0.05(+0.36%)
Sep 15, 2006 13.24 13.82 12.95 13.82 91,542 +0.20(+1.47%)
Sep 14, 2006 13.77 13.82 13.57 13.62 94,283 -0.22(-1.59%)
Sep 13, 2006 13.64 14.50 13.54 13.84 88,499 +0.28(+2.06%)
Sep 12, 2006 13.82 13.82 13.51 13.56 161,983 -0.15(-1.09%)
Sep 11, 2006 13.56 13.85 13.56 13.71 26,082 -0.20(-1.44%)
Sep 08, 2006 13.50 14.08 13.13 13.91 211,129 +0.18(+1.31%)
Sep 07, 2006 13.75 14.00 13.70 13.73 79,200 -0.17(-1.22%)
Sep 06, 2006 13.89 14.07 13.82 13.90 115,373 +0.13(+0.94%)
Sep 05, 2006 12.73 13.87 12.72 13.77 210,019 +0.78(+6.00%)
Sep 01, 2006 13.22 13.25 12.96 12.99 49,136 -0.01(-0.08%)
Aug 31, 2006 12.95 13.26 12.94 13.00 16,651 -0.01(-0.08%)
Aug 30, 2006 12.98 13.38 12.98 13.01 31,933 -0.09(-0.69%)
Aug 29, 2006 13.05 13.13 12.95 13.10 51,800 +0.08(+0.61%)
Aug 28, 2006 12.94 13.05 12.91 13.02 91,534 +0.03(+0.23%)
Aug 25, 2006 13.12 13.16 12.81 12.99 80,348 -0.25(-1.89%)
Aug 24, 2006 12.50 13.32 12.50 13.24 169,049 +0.61(+4.83%)
Aug 23, 2006 12.50 12.63 12.45 12.63 229,380 +0.12(+0.96%)
Aug 22, 2006 12.30 12.65 12.30 12.51 218,667 +0.18(+1.46%)
Aug 21, 2006 11.98 12.43 11.98 12.33 303,835 +0.19(+1.57%)
Aug 18, 2006 15.16 15.37 11.43 12.14 2,737,825 -3.21(-20.91%)
Aug 17, 2006 15.21 15.47 15.02 15.35 43,605 +0.11(+0.72%)
Aug 16, 2006 15.05 15.32 13.80 15.24 411,360 +0.23(+1.53%)
Aug 15, 2006 15.34 15.45 15.00 15.01 27,260 -0.10(-0.66%)
Aug 14, 2006 15.50 15.69 15.00 15.11 57,038 -0.40(-2.58%)
Aug 11, 2006 15.49 15.59 15.31 15.51 23,937 -0.14(-0.89%)
Aug 10, 2006 15.37 15.78 15.37 15.65 195,048 -0.15(-0.95%)
Aug 09, 2006 15.26 16.05 15.26 15.80 210,698 +0.08(+0.51%)
Aug 08, 2006 14.87 15.75 14.87 15.72 111,856 -0.22(-1.38%)
Aug 07, 2006 15.60 16.07 15.20 15.94 96,596 +0.24(+1.53%)
Aug 04, 2006 15.90 16.50 15.00 15.70 53,686 -0.75(-4.56%)
Aug 03, 2006 16.25 16.60 15.85 16.45 224,883 +0.17(+1.04%)
Aug 02, 2006 15.90 16.50 15.80 16.28 248,541 +0.28(+1.75%)
Aug 01, 2006 15.08 16.01 15.08 16.00 398,595 +0.60(+3.90%)
Jul 31, 2006 15.24 15.57 15.10 15.40 313,649 +0.30(+1.99%)
Jul 28, 2006 15.05 15.15 15.00 15.10 424,893 +0.05(+0.33%)
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.