Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.02	25.14	24.38	24.79	528,482	-0.36(-1.45%)
Nov 26, 2014	25.37	25.16	25.16	25.16	386,522	-0.16(-0.62%)
Nov 25, 2014	25.41	25.68	25.12	25.31	428,543	-0.20(-0.78%)
Nov 24, 2014	25.98	26.11	25.40	25.51	714,572	-0.29(-1.14%)
Nov 21, 2014	25.54	25.89	25.35	25.80	898,192	+0.52(+2.05%)
Nov 20, 2014	25.50	25.67	25.24	25.29	503,614	-0.27(-1.05%)
Nov 19, 2014	25.62	25.80	25.37	25.55	633,652	+0.04(+0.17%)
Nov 18, 2014	25.86	26.10	25.48	25.51	628,205	-0.35(-1.34%)
Nov 17, 2014	25.63	25.88	25.47	25.86	622,546	+0.23(+0.88%)
Nov 14, 2014	25.84	26.01	25.47	25.63	512,371	-0.08(-0.30%)
Nov 13, 2014	25.39	25.93	25.29	25.71	608,025	+0.26(+1.02%)
Nov 12, 2014	25.54	25.98	25.03	25.45	641,525	+0.24(+0.96%)
Nov 11, 2014	25.16	25.37	24.70	25.21	372,261	+0.04(+0.17%)
Nov 10, 2014	25.24	25.54	24.57	25.16	1,136,825	+0.10(+0.41%)
Nov 07, 2014	25.88	25.90	24.68	25.06	785,550	+0.59(+2.41%)
Nov 06, 2014	24.70	25.04	24.25	24.47	361,628	-0.29(-1.15%)
Nov 05, 2014	25.27	25.27	24.51	24.76	406,167	+0.00(+0.00%)
Nov 04, 2014	24.34	25.01	24.34	24.76	567,928	+0.42(+1.71%)

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.