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, 2007 24.27 24.27 22.95 23.01 197,641 -1.07(-4.44%)
May 30, 2007 22.60 24.11 21.85 24.08 211,816 +1.21(+5.29%)
May 29, 2007 21.99 22.90 21.99 22.87 101,513 +1.01(+4.62%)
May 25, 2007 21.55 21.86 21.14 21.86 110,739 +0.40(+1.86%)
May 24, 2007 22.32 23.00 21.12 21.46 204,704 -0.93(-4.15%)
May 23, 2007 21.39 23.10 21.32 22.39 152,421 +1.01(+4.72%)
May 22, 2007 20.57 21.48 20.55 21.38 108,224 +0.74(+3.59%)
May 21, 2007 20.86 20.98 20.53 20.64 75,305 -0.06(-0.29%)
May 18, 2007 20.64 20.93 20.10 20.70 180,117 +0.16(+0.78%)
May 17, 2007 20.56 20.81 20.01 20.54 162,581 -0.02(-0.10%)
May 16, 2007 19.94 20.65 19.75 20.56 231,636 +0.76(+3.84%)
May 15, 2007 19.80 20.18 19.46 19.80 123,454 +0.06(+0.30%)
May 14, 2007 19.53 20.45 19.53 19.74 118,690 -0.02(-0.10%)
May 11, 2007 19.87 19.87 19.06 19.76 83,497 +0.66(+3.46%)
May 10, 2007 19.72 19.80 18.96 19.10 72,966 -0.79(-3.97%)
May 09, 2007 18.73 19.99 18.57 19.89 68,062 +1.00(+5.29%)
May 08, 2007 18.98 19.35 18.46 18.89 73,739 -0.23(-1.20%)
May 07, 2007 19.50 19.50 19.07 19.12 26,146 -0.38(-1.95%)
May 04, 2007 19.82 20.24 19.18 19.50 63,353 -0.26(-1.32%)
May 03, 2007 19.54 19.86 19.22 19.76 54,300 +0.26(+1.33%)
May 02, 2007 18.90 20.19 18.90 19.50 96,563 +0.57(+3.01%)
May 01, 2007 18.90 19.44 18.52 18.93 180,014 +0.08(+0.42%)
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%)
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.