Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.45	11.97	11.35	11.84	782,624	+0.39(+3.40%)
Jan 28, 2016	11.41	11.53	11.23	11.45	670,514	+0.10(+0.92%)
Jan 27, 2016	11.46	11.62	11.15	11.35	811,327	-0.13(-1.13%)
Jan 26, 2016	11.19	11.60	11.13	11.48	731,048	+0.30(+2.71%)
Jan 25, 2016	11.69	11.77	11.15	11.17	782,353	-0.55(-4.72%)
Jan 22, 2016	11.25	11.74	10.99	11.73	1,419,857	+0.74(+6.69%)
Jan 21, 2016	10.56	11.15	10.48	10.99	2,340,214	+0.51(+4.87%)
Jan 20, 2016	10.95	11.12	10.32	10.48	1,799,281	-0.77(-6.85%)
Jan 19, 2016	11.60	11.68	10.91	11.25	1,227,903	-0.24(-2.11%)
Jan 15, 2016	10.91	11.49	11.49	11.49	1,715,131	-0.13(-1.12%)
Jan 14, 2016	10.85	11.71	9.997	11.62	3,843,356	+0.82(+7.61%)
Jan 13, 2016	11.57	11.86	10.78	10.80	978,967	-0.80(-6.87%)
Jan 12, 2016	11.94	11.94	11.28	11.60	1,407,684	+0.02(+0.15%)
Jan 11, 2016	12.43	12.43	11.14	11.58	1,685,437	-0.43(-3.60%)
Jan 08, 2016	12.70	12.76	12.01	12.01	1,117,594	-0.46(-3.68%)
Jan 07, 2016	13.04	13.20	12.41	12.47	1,397,494	-0.72(-5.45%)
Jan 06, 2016	13.42	13.47	13.08	13.19	1,334,828	-0.26(-1.93%)
Jan 05, 2016	13.72	13.72	13.39	13.45	866,917	-0.02(-0.13%)

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.