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 (%)
Feb 28, 2014 82.89 84.64 82.43 83.56 551,325 +0.90(+1.09%)
Feb 27, 2014 84.08 84.94 81.69 82.66 685,554 -1.51(-1.79%)
Feb 26, 2014 81.00 84.19 81.00 84.17 1,120,245 +2.81(+3.45%)
Feb 25, 2014 82.75 85.71 80.99 81.36 2,729,262 -8.68(-9.64%)
Feb 24, 2014 89.03 91.07 88.68 90.04 1,061,099 +0.43(+0.48%)
Feb 21, 2014 90.29 90.29 88.89 89.61 490,450 -0.22(-0.24%)
Feb 20, 2014 89.11 90.00 88.36 89.83 383,844 +0.97(+1.09%)
Feb 19, 2014 88.86 90.00 88.40 88.86 347,945 -0.32(-0.36%)
Feb 18, 2014 88.56 89.55 87.25 89.18 442,211 +1.18(+1.34%)
Feb 14, 2014 88.04 88.00 88.00 88.00 286,800 -0.33(-0.37%)
Feb 13, 2014 86.78 88.71 85.91 88.33 366,104 +0.54(+0.62%)
Feb 12, 2014 87.40 88.59 86.99 87.79 522,407 +0.73(+0.84%)
Feb 11, 2014 84.65 87.49 84.43 87.06 442,104 +2.53(+2.99%)
Feb 10, 2014 85.26 85.45 83.76 84.53 425,220 -0.91(-1.07%)
Feb 07, 2014 86.09 86.84 84.74 85.44 431,235 -0.33(-0.38%)
Feb 06, 2014 83.65 86.41 83.65 85.77 515,287 +2.39(+2.87%)
Feb 05, 2014 82.00 84.20 81.58 83.38 566,439 +1.13(+1.37%)
Feb 04, 2014 82.34 83.37 81.47 82.25 424,130 +0.13(+0.16%)
Feb 03, 2014 85.46 85.88 81.68 82.12 476,785 -3.32(-3.89%)
Jan 31, 2014 83.24 85.54 83.24 85.44 392,394 +0.53(+0.62%)
Jan 30, 2014 83.30 85.89 82.66 84.91 427,124 +2.25(+2.72%)
Jan 29, 2014 83.48 84.39 81.76 82.66 714,018 -1.16(-1.38%)
Jan 28, 2014 82.79 84.41 81.87 83.82 876,691 +0.92(+1.11%)
Jan 27, 2014 83.69 84.89 82.14 82.90 627,943 -0.82(-0.98%)
Jan 24, 2014 85.86 85.86 82.96 83.72 636,243 -2.59(-3.00%)
Jan 23, 2014 87.29 87.29 84.61 86.31 999,558 -1.12(-1.28%)
Jan 22, 2014 88.52 89.17 87.01 87.43 709,342 -1.37(-1.54%)
Jan 21, 2014 90.78 91.00 87.69 88.80 476,436 -1.78(-1.97%)
Jan 17, 2014 90.75 90.58 90.58 90.58 294,700 -0.30(-0.33%)
Jan 16, 2014 89.43 91.49 89.43 90.88 443,530 +1.45(+1.62%)
Jan 15, 2014 88.33 89.97 88.22 89.43 438,577 +1.10(+1.25%)
Jan 14, 2014 90.02 90.85 85.90 88.33 1,152,919 -1.51(-1.68%)
Jan 13, 2014 90.95 91.49 89.35 89.84 399,930 -1.16(-1.27%)
Jan 10, 2014 91.90 92.47 90.02 91.00 415,136 -1.19(-1.29%)
Jan 09, 2014 94.49 94.98 90.91 92.19 534,819 -1.66(-1.77%)
Jan 08, 2014 92.15 94.84 91.83 93.85 352,844 +1.57(+1.70%)
Jan 07, 2014 92.73 93.68 92.07 92.28 272,532 -0.61(-0.66%)
Jan 06, 2014 94.62 94.99 91.95 92.89 424,257 -1.36(-1.44%)
Jan 03, 2014 93.07 94.63 92.16 94.25 376,846 +0.91(+0.97%)
Jan 02, 2014 95.93 95.99 92.80 93.34 460,297 -2.30(-2.40%)
Dec 31, 2013 91.94 95.64 95.64 95.64 698,600 +3.72(+4.05%)
Dec 30, 2013 92.12 92.77 91.44 91.92 533,687 -0.19(-0.21%)
Dec 27, 2013 92.68 92.68 91.84 92.11 257,366 -0.45(-0.49%)
Dec 26, 2013 92.99 93.71 92.33 92.56 317,495 -0.11(-0.12%)
Dec 24, 2013 91.67 93.36 90.98 92.67 172,519 +0.86(+0.94%)
Dec 23, 2013 91.39 92.39 91.03 91.81 570,550 +0.74(+0.81%)
Dec 20, 2013 89.60 91.75 88.83 91.07 770,981 +1.80(+2.02%)
Dec 19, 2013 91.36 91.88 88.74 89.27 681,375 -2.88(-3.13%)
Dec 18, 2013 91.71 92.24 88.60 92.15 388,599 +1.91(+2.11%)
Dec 17, 2013 91.01 91.66 89.59 90.24 335,490 -0.57(-0.63%)
Dec 16, 2013 90.38 91.85 90.29 90.81 460,499 +0.83(+0.92%)
Dec 13, 2013 92.00 92.00 89.32 89.98 399,249 -0.52(-0.57%)
Dec 12, 2013 88.74 90.99 88.62 90.50 599,895 +1.61(+1.81%)
Dec 11, 2013 90.92 91.75 88.34 88.89 603,400 -2.08(-2.29%)
Dec 10, 2013 89.93 92.43 89.73 90.97 732,448 +0.95(+1.06%)
Dec 09, 2013 92.07 93.10 88.82 90.02 1,154,791 -2.02(-2.19%)
Dec 06, 2013 100.18 101.71 91.91 92.04 0 -7.97(-7.97%)
Dec 05, 2013 100.06 100.27 98.54 100.01 0 -0.18(-0.18%)
Dec 04, 2013 100.28 101.20 98.50 100.19 0 -0.23(-0.23%)
Dec 03, 2013 100.21 101.60 99.34 100.42 0 +0.22(+0.22%)
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.