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 (%)
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%)
Apr 02, 2012 73.05 73.33 72.15 72.99 419,746 -0.34(-0.46%)
Mar 30, 2012 74.03 74.33 72.44 73.33 321,708 -0.14(-0.19%)
Mar 29, 2012 72.68 73.66 71.98 73.47 341,065 -0.11(-0.15%)
Mar 28, 2012 74.94 75.25 71.95 73.58 742,287 -1.05(-1.41%)
Mar 27, 2012 74.70 75.19 74.19 74.63 324,478 -0.17(-0.23%)
Mar 26, 2012 74.38 75.25 73.94 74.80 276,085 +1.37(+1.87%)
Mar 23, 2012 72.67 73.93 72.01 73.43 359,159 +0.60(+0.82%)
Mar 22, 2012 73.50 73.75 71.21 72.83 446,415 -1.31(-1.77%)
Mar 21, 2012 74.38 75.44 73.75 74.14 290,698 +0.22(+0.30%)
Mar 20, 2012 74.66 75.30 73.28 73.92 415,984 -1.84(-2.43%)
Mar 19, 2012 74.69 76.36 73.99 75.76 359,828 +1.36(+1.83%)
Mar 16, 2012 73.87 75.00 72.78 74.40 377,563 +0.79(+1.07%)
Mar 15, 2012 72.70 73.90 71.83 73.61 315,670 +1.58(+2.19%)
Mar 14, 2012 72.90 73.38 70.87 72.03 475,011 -0.87(-1.19%)
Mar 13, 2012 73.18 73.75 72.20 72.90 727,036 +0.28(+0.39%)
Mar 12, 2012 73.80 74.14 72.16 72.62 689,645 -0.93(-1.26%)
Mar 09, 2012 71.56 73.90 71.00 73.55 660,437 +1.78(+2.48%)
Mar 08, 2012 69.88 72.29 69.57 71.77 551,225 +2.29(+3.30%)
Mar 07, 2012 66.50 69.66 66.48 69.48 512,307 +3.11(+4.69%)
Mar 06, 2012 67.32 68.48 65.57 66.37 630,820 -2.45(-3.56%)
Mar 05, 2012 68.23 68.86 67.33 68.82 471,024 +0.86(+1.27%)
Mar 02, 2012 69.66 70.38 66.67 67.96 809,862 -2.07(-2.96%)
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.