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 (%)
Jun 29, 2012 67.00 69.07 66.72 68.76 427,983 +3.65(+5.61%)
Jun 28, 2012 64.44 65.82 63.84 65.11 366,217 +0.29(+0.45%)
Jun 27, 2012 62.56 65.00 62.56 64.82 494,564 +2.69(+4.33%)
Jun 26, 2012 59.96 62.80 59.96 62.13 334,856 +2.10(+3.50%)
Jun 25, 2012 60.84 61.26 59.71 60.03 496,895 -1.80(-2.91%)
Jun 22, 2012 62.53 62.94 60.83 61.83 673,423 -0.35(-0.56%)
Jun 21, 2012 65.49 65.73 61.55 62.18 614,626 -3.37(-5.14%)
Jun 20, 2012 67.16 67.16 65.09 65.55 362,742 -1.61(-2.40%)
Jun 19, 2012 65.55 68.66 65.38 67.16 462,553 +2.10(+3.23%)
Jun 18, 2012 64.15 65.13 62.93 65.06 377,517 +0.46(+0.71%)
Jun 15, 2012 64.19 65.55 63.91 64.60 348,475 +0.41(+0.64%)
Jun 14, 2012 63.00 65.26 62.26 64.19 397,869 +1.12(+1.78%)
Jun 13, 2012 64.75 65.43 62.52 63.07 545,069 -1.75(-2.70%)
Jun 12, 2012 63.58 65.13 62.46 64.82 643,873 +2.95(+4.77%)
Jun 11, 2012 64.99 65.51 61.83 61.87 354,110 -2.04(-3.19%)
Jun 08, 2012 61.71 64.28 60.38 63.91 581,738 +1.76(+2.83%)
Jun 07, 2012 65.50 66.01 62.13 62.15 538,031 -1.94(-3.03%)
Jun 06, 2012 61.96 64.22 61.73 64.09 554,886 +2.83(+4.62%)
Jun 05, 2012 59.71 61.77 59.67 61.26 777,010 +1.10(+1.83%)
Jun 04, 2012 61.43 62.74 59.29 60.16 514,966 -0.51(-0.84%)
Jun 01, 2012 60.80 61.73 60.14 60.67 456,126 -1.79(-2.87%)
May 31, 2012 65.40 65.61 61.77 62.46 571,464 -3.15(-4.80%)
May 30, 2012 65.84 66.31 64.48 65.61 339,465 -1.37(-2.05%)
May 29, 2012 65.08 68.49 65.02 66.98 367,385 +2.84(+4.43%)
May 25, 2012 65.54 65.86 63.84 64.14 347,356 -1.33(-2.03%)
May 24, 2012 67.18 67.41 64.71 65.47 298,008 -1.68(-2.50%)
May 23, 2012 65.20 67.70 63.95 67.15 327,401 +0.86(+1.30%)
May 22, 2012 66.70 68.50 65.66 66.29 359,288 -0.13(-0.20%)
May 21, 2012 62.64 66.73 62.64 66.42 421,468 +3.75(+5.98%)
May 18, 2012 63.01 63.89 62.10 62.67 422,155 -0.27(-0.43%)
May 17, 2012 65.70 66.00 62.44 62.94 783,715 -3.19(-4.82%)
May 16, 2012 67.16 68.67 65.78 66.13 627,498 -0.53(-0.80%)
May 15, 2012 67.00 68.84 66.06 66.66 596,943 -0.36(-0.54%)
May 14, 2012 68.88 69.54 67.00 67.02 522,091 -3.13(-4.46%)
May 11, 2012 68.84 71.26 68.67 70.15 283,791 +0.35(+0.50%)
May 10, 2012 70.53 71.17 68.62 69.80 425,767 +0.29(+0.42%)
May 09, 2012 67.94 70.52 67.41 69.51 559,415 +0.30(+0.43%)
May 08, 2012 71.37 71.37 67.59 69.21 1,019,496 -2.99(-4.14%)
May 07, 2012 72.76 72.80 70.64 72.20 701,723 -1.17(-1.59%)
May 04, 2012 75.50 75.57 72.84 73.37 493,412 -2.49(-3.28%)
May 03, 2012 77.48 78.13 74.68 75.86 433,362 -1.53(-1.98%)
May 02, 2012 75.96 78.47 75.92 77.39 317,736 +0.74(+0.97%)
May 01, 2012 76.36 79.15 75.60 76.65 545,437 +0.22(+0.29%)
Apr 30, 2012 77.98 77.98 75.16 76.43 657,067 -1.05(-1.36%)
Apr 27, 2012 77.96 79.29 76.37 77.48 645,808 +1.12(+1.47%)
Apr 26, 2012 69.54 77.92 68.00 76.36 1,132,744 +7.31(+10.59%)
Apr 25, 2012 69.85 69.85 68.99 69.05 570,867 +0.58(+0.85%)
Apr 24, 2012 69.57 69.93 68.18 68.47 540,631 -1.46(-2.09%)
Apr 23, 2012 71.43 71.43 69.50 69.93 621,195 -2.84(-3.90%)
Apr 20, 2012 73.59 73.59 72.20 72.77 326,135 +0.27(+0.37%)
Apr 19, 2012 73.49 74.45 71.52 72.50 252,291 -0.95(-1.29%)
Apr 18, 2012 73.13 74.22 72.10 73.45 261,248 +0.38(+0.52%)
Apr 17, 2012 71.44 75.33 71.30 73.07 573,012 +2.47(+3.50%)
Apr 16, 2012 72.70 72.71 70.52 70.60 396,497 -0.89(-1.24%)
Apr 13, 2012 70.91 72.12 70.07 71.49 331,868 +0.12(+0.17%)
Apr 12, 2012 69.29 71.99 69.29 71.37 346,394 +2.04(+2.94%)
Apr 11, 2012 69.30 69.75 68.81 69.33 244,102 +0.97(+1.42%)
Apr 10, 2012 70.27 70.40 67.66 68.36 511,920 -2.00(-2.84%)
Apr 09, 2012 70.42 71.09 70.00 70.36 265,169 -1.68(-2.33%)
Apr 05, 2012 71.66 72.69 71.53 72.04 229,648 +0.26(+0.36%)
Apr 04, 2012 72.97 73.08 70.81 71.78 369,380 -2.32(-3.13%)
Apr 03, 2012 72.80 74.78 72.59 74.10 368,021 +1.11(+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.