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 (%)
Nov 29, 2019	25.59	25.79	25.51	25.59	492,433	-0.07(-0.27%)
Nov 27, 2019	25.33	25.70	25.07	25.66	818,820	+0.28(+1.12%)
Nov 26, 2019	24.76	26.02	24.76	25.38	2,161,815	+0.56(+2.25%)
Nov 25, 2019	24.91	25.00	24.63	24.82	1,199,031	+0.27(+1.08%)
Nov 22, 2019	24.70	24.70	24.48	24.55	523,407	+0.03(+0.11%)
Nov 21, 2019	24.44	24.87	24.42	24.53	905,237	+0.00(+0.00%)
Nov 20, 2019	24.25	24.77	24.25	24.53	1,083,115	+0.17(+0.71%)
Nov 19, 2019	24.42	24.46	24.19	24.36	849,492	+0.06(+0.25%)
Nov 18, 2019	24.39	24.50	24.25	24.30	981,206	-0.09(-0.39%)
Nov 15, 2019	24.22	24.46	24.11	24.39	395,553	+0.21(+0.89%)
Nov 14, 2019	23.97	24.18	23.96	24.18	1,046,792	+0.21(+0.90%)
Nov 13, 2019	23.94	24.05	23.69	23.96	1,278,818	-0.03(-0.14%)
Nov 12, 2019	23.75	24.02	23.53	23.99	1,095,506	+0.35(+1.49%)
Nov 11, 2019	23.36	23.72	23.28	23.64	499,105	+0.12(+0.51%)
Nov 08, 2019	23.33	23.72	23.26	23.52	804,731	-0.09(-0.40%)
Nov 07, 2019	23.89	24.01	23.37	23.62	980,323	-0.03(-0.15%)
Nov 06, 2019	23.87	24.05	23.51	23.65	1,811,512	-0.38(-1.57%)
Nov 05, 2019	24.18	24.22	23.66	24.03	990,291	+0.00(+0.00%)
Nov 04, 2019	24.11	24.16	23.83	24.03	1,136,805	-0.01(-0.04%)

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.