Indicators

The Carlyle Group (NQ: CG )

44.36 -0.27 (-0.60%)

Streaming Delayed Price Updated: 12:01 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.83	19.83	19.83	0	-0.04(-0.22%)
Dec 28, 2017	20.00	20.09	19.53	19.87	537,016	-0.13(-0.65%)
Dec 27, 2017	19.83	20.05	19.57	20.00	793,111	+0.26(+1.32%)
Dec 26, 2017	19.61	19.79	19.57	19.74	392,760	+0.13(+0.66%)
Dec 22, 2017	19.66	19.74	19.40	19.61	425,607	-0.04(-0.22%)
Dec 21, 2017	19.31	19.66	19.22	19.66	608,232	+0.52(+2.71%)
Dec 20, 2017	18.57	19.31	18.55	19.14	848,056	+0.52(+2.79%)
Dec 19, 2017	18.83	19.01	18.49	18.62	536,377	-0.17(-0.92%)
Dec 18, 2017	18.83	19.05	18.62	18.79	993,617	-0.04(-0.23%)
Dec 15, 2017	19.14	19.22	18.77	18.83	594,522	-0.35(-1.81%)
Dec 14, 2017	19.40	19.53	19.05	19.18	848,255	-0.30(-1.56%)
Dec 13, 2017	19.35	19.61	19.27	19.48	871,896	+0.17(+0.90%)
Dec 12, 2017	19.40	19.40	19.14	19.31	683,777	+0.04(+0.22%)
Dec 11, 2017	19.18	19.40	19.09	19.27	915,164	+0.09(+0.45%)
Dec 08, 2017	19.01	19.33	18.70	19.18	1,488,910	+0.35(+1.84%)
Dec 07, 2017	17.79	19.05	17.79	18.83	1,830,353	+0.91(+5.07%)
Dec 06, 2017	17.75	18.05	17.66	17.92	1,202,482	+0.13(+0.73%)
Dec 05, 2017	17.97	18.01	17.71	17.79	1,498,460	+0.00(+0.00%)
Dec 04, 2017	17.66	18.05	17.58	17.79	2,403,531	+0.43(+2.49%)

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.