Indicators

The Carlyle Group (NQ: CG )

41.48 -0.50 (-1.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.17	20.38	19.73	19.78	826,220	-0.22(-1.08%)
Feb 27, 2018	20.64	20.73	19.91	19.99	846,648	-0.56(-2.74%)
Feb 26, 2018	20.21	20.64	20.17	20.56	867,302	+0.52(+2.59%)
Feb 23, 2018	20.17	20.51	19.82	20.04	712,984	-0.09(-0.43%)
Feb 22, 2018		20.30		20.12	845,389	+0.22(+1.09%)
Feb 21, 2018	20.21	20.69	19.86	19.91	882,514	-0.22(-1.08%)
Feb 20, 2018	20.04	20.60	20.03	20.12	690,415	-0.04(-0.21%)
Feb 16, 2018		20.17	20.17	20.17	0	-0.61(-2.92%)
Feb 15, 2018		21.42	20.47	20.77	1,655,158	+0.30(+1.48%)
Feb 14, 2018	20.51	20.90	20.08	20.47	990,733	+0.17(+0.85%)
Feb 13, 2018	20.30	20.38	20.04	20.30	753,329	-0.09(-0.42%)
Feb 12, 2018	19.95	20.86	19.91	20.38	1,075,469	+0.56(+2.84%)
Feb 09, 2018	20.08	20.25	19.09	19.82	1,223,217	-0.09(-0.43%)
Feb 08, 2018	21.16	21.38	19.86	19.91	1,722,364	-0.95(-4.56%)
Feb 07, 2018	21.64	21.77	20.77	20.86	1,824,660	-0.22(-1.03%)
Feb 06, 2018	20.38	21.21	18.48	21.08	1,674,596	+0.35(+1.67%)
Feb 05, 2018	21.72	21.90	20.47	20.73	1,327,457	-1.38(-6.26%)
Feb 02, 2018	22.33	22.33	21.77	22.11	822,386	-0.26(-1.16%)

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.