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 (%)
Sep 30, 2008 24.90 28.66 24.50 28.56 854,063 +3.82(+15.44%)
Sep 29, 2008 27.42 27.99 24.12 24.74 702,786 -3.25(-11.61%)
Sep 26, 2008 31.13 31.27 27.83 27.99 1,095,688 -3.60(-11.40%)
Sep 25, 2008 33.27 33.76 31.19 31.59 710,553 -1.60(-4.82%)
Sep 24, 2008 35.84 36.56 32.74 33.19 618,393 -2.30(-6.48%)
Sep 23, 2008 41.00 41.06 35.40 35.49 595,436 -5.72(-13.88%)
Sep 22, 2008 41.08 42.24 40.44 41.21 649,099 -0.45(-1.08%)
Sep 19, 2008 39.99 41.99 38.73 41.66 770,052 +5.60(+15.53%)
Sep 18, 2008 35.04 36.84 33.53 36.06 576,176 +1.71(+4.98%)
Sep 17, 2008 37.51 37.51 34.35 34.35 527,025 -2.62(-7.09%)
Sep 16, 2008 34.28 37.17 33.25 36.97 520,698 +1.82(+5.18%)
Sep 15, 2008 36.30 36.30 34.78 35.15 420,387 -2.06(-5.54%)
Sep 12, 2008 35.88 37.28 35.30 37.21 429,357 +1.00(+2.76%)
Sep 11, 2008 35.44 36.60 34.72 36.21 356,330 +0.06(+0.17%)
Sep 10, 2008 34.54 36.81 34.11 36.15 563,722 +2.10(+6.17%)
Sep 09, 2008 35.92 36.13 32.46 34.05 824,697 -2.90(-7.85%)
Sep 08, 2008 38.57 38.99 35.49 36.95 761,385 -1.20(-3.15%)
Sep 05, 2008 38.77 39.56 37.24 38.15 519,414 -0.94(-2.40%)
Sep 04, 2008 42.73 42.77 37.75 39.09 699,392 -4.06(-9.41%)
Sep 03, 2008 44.00 45.50 42.56 43.15 464,336 -0.83(-1.89%)
Sep 02, 2008 47.27 47.39 43.42 43.98 789,459 -2.20(-4.76%)
Aug 29, 2008 46.06 46.76 45.50 46.18 155,884 +0.02(+0.04%)
Aug 28, 2008 45.76 46.50 45.62 46.16 205,237 +0.43(+0.94%)
Aug 27, 2008 45.00 45.73 44.61 45.73 227,154 +0.82(+1.83%)
Aug 26, 2008 44.96 45.30 44.12 44.91 230,315 +1.06(+2.42%)
Aug 25, 2008 48.39 48.39 43.50 43.85 286,699 -2.66(-5.72%)
Aug 22, 2008 46.23 47.72 45.69 46.51 136,314 +0.31(+0.67%)
Aug 21, 2008 46.57 46.94 45.69 46.20 188,844 -0.68(-1.45%)
Aug 20, 2008 46.92 47.29 45.85 46.88 285,856 +0.89(+1.94%)
Aug 19, 2008 46.87 47.15 45.54 45.99 388,689 -1.21(-2.56%)
Aug 18, 2008 50.30 50.30 46.34 47.20 411,761 -1.08(-2.24%)
Aug 15, 2008 51.62 52.00 48.28 48.28 311,809 -3.03(-5.91%)
Aug 14, 2008 49.63 51.78 49.63 51.31 278,793 +1.53(+3.07%)
Aug 13, 2008 47.61 49.88 46.31 49.78 272,587 +1.91(+3.99%)
Aug 12, 2008 47.54 48.27 46.33 47.87 267,927 -0.04(-0.08%)
Aug 11, 2008 46.13 48.31 45.55 47.91 314,815 +2.41(+5.30%)
Aug 08, 2008 45.02 45.71 44.07 45.50 381,941 +0.26(+0.57%)
Aug 07, 2008 43.60 45.65 43.57 45.24 541,995 +1.71(+3.93%)
Aug 06, 2008 41.89 44.37 41.89 43.53 518,477 +1.73(+4.14%)
Aug 05, 2008 46.87 46.87 40.29 41.80 1,055,472 -4.39(-9.50%)
Aug 04, 2008 53.53 53.69 45.90 46.19 611,279 -6.31(-12.02%)
Aug 01, 2008 53.83 53.83 52.00 52.50 387,645 -0.42(-0.79%)
Jul 31, 2008 52.50 55.73 51.57 52.92 704,140 +2.99(+5.99%)
Jul 30, 2008 48.62 50.38 48.03 49.93 312,358 +0.70(+1.42%)
Jul 29, 2008 49.23 49.96 47.27 49.23 312,969 +1.92(+4.06%)
Jul 28, 2008 46.37 47.94 45.28 47.31 223,906 +0.66(+1.41%)
Jul 25, 2008 46.37 47.37 44.54 46.65 336,259 +0.69(+1.50%)
Jul 24, 2008 48.55 49.46 45.46 45.96 589,628 -2.43(-5.02%)
Jul 23, 2008 49.53 50.65 47.84 48.39 364,269 -1.11(-2.24%)
Jul 22, 2008 48.57 49.71 48.46 49.50 225,808 +1.07(+2.21%)
Jul 21, 2008 46.02 48.58 45.30 48.43 334,834 +2.06(+4.44%)
Jul 18, 2008 47.84 48.28 45.78 46.37 514,698 -1.50(-3.13%)
Jul 17, 2008 49.50 50.78 47.05 47.87 680,707 -2.39(-4.76%)
Jul 16, 2008 48.65 50.27 47.50 50.26 438,852 +1.48(+3.03%)
Jul 15, 2008 47.65 49.17 47.02 48.78 480,367 +0.68(+1.41%)
Jul 14, 2008 48.21 49.13 47.46 48.10 279,194 +0.38(+0.80%)
Jul 11, 2008 46.59 48.42 46.17 47.72 552,824 +0.85(+1.81%)
Jul 10, 2008 46.52 47.51 46.34 46.87 695,362 -0.83(-1.74%)
Jul 09, 2008 48.04 48.81 47.57 47.70 595,427 -0.23(-0.48%)
Jul 08, 2008 47.31 48.13 44.65 47.93 499,842 -0.22(-0.46%)
Jul 07, 2008 49.69 51.48 47.39 48.15 597,024 -1.05(-2.13%)
Jul 04, 2008 49.79 50.58 48.91 49.20 426,797 +0.00(+0.00%)
Jul 03, 2008 49.79 50.58 48.91 49.20 426,797 +0.11(+0.22%)
Jul 02, 2008 51.33 52.20 48.72 49.09 865,787 -1.89(-3.71%)
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.