Indicators

The Carlyle Group (NQ: CG )

41.78 -0.72 (-1.69%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.22	22.35	22.03	22.19	537,822	+0.18(+0.82%)
Feb 26, 2015	22.41	22.70	22.00	22.01	712,189	-0.38(-1.69%)
Feb 25, 2015	22.82	22.82	22.17	22.39	1,388,233	-0.33(-1.47%)
Feb 24, 2015	22.70	22.83	22.50	22.72	964,969	+0.02(+0.08%)
Feb 23, 2015	23.18	23.33	22.49	22.70	1,014,036	-0.51(-2.18%)
Feb 20, 2015	23.31	23.41	23.07	23.21	915,773	+0.02(+0.07%)
Feb 19, 2015	23.01	23.32	23.01	23.19	996,836	-1.22(-4.99%)
Feb 18, 2015	24.46	25.05	24.25	24.41	1,516,255	+0.36(+1.50%)
Feb 17, 2015	24.23	24.46	23.83	24.05	1,329,863	-0.14(-0.57%)
Feb 13, 2015	24.46	24.19	24.19	24.19	721,106	+0.03(+0.14%)
Feb 12, 2015	23.56	24.44	23.56	24.16	784,576	+0.44(+1.85%)
Feb 11, 2015	24.04	24.13	23.31	23.72	889,656	+0.50(+2.14%)
Feb 10, 2015	23.16	23.38	23.02	23.22	625,008	+0.09(+0.41%)
Feb 09, 2015	22.86	23.18	22.76	23.13	338,233	+0.28(+1.24%)
Feb 06, 2015	22.79	23.26	22.75	22.84	677,795	+0.10(+0.45%)
Feb 05, 2015	23.00	23.18	22.64	22.74	422,445	-0.05(-0.23%)
Feb 04, 2015	22.93	23.38	22.72	22.79	518,735	-0.36(-1.56%)
Feb 03, 2015	23.29	23.50	22.50	23.15	1,202,363	+0.05(+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.