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 (%)
Feb 29, 2016	12.92	13.57	12.88	13.25	947,192	+0.29(+2.25%)
Feb 26, 2016	12.81	13.11	12.68	12.96	903,678	+0.34(+2.72%)
Feb 25, 2016	12.39	12.62	12.18	12.62	1,354,416	+0.24(+1.94%)
Feb 24, 2016	12.33	12.54	12.01	12.38	1,169,125	-0.21(-1.71%)
Feb 23, 2016	13.13	13.25	12.46	12.59	1,133,486	-0.62(-4.68%)
Feb 22, 2016	13.17	13.40	13.08	13.21	1,261,035	+0.28(+2.19%)
Feb 19, 2016	12.81	13.20	12.55	12.92	1,328,030	-0.15(-1.12%)
Feb 18, 2016	12.63	13.10	12.20	13.07	2,067,633	+0.58(+4.68%)
Feb 17, 2016	12.18	12.60	11.97	12.49	2,462,094	+0.96(+8.35%)
Feb 16, 2016	11.58	11.78	11.29	11.53	1,212,702	+0.46(+4.11%)
Feb 12, 2016	10.21	11.07	11.07	11.07	1,348,632	+1.02(+10.17%)
Feb 11, 2016	10.01	10.11	9.661	10.05	1,565,812	-0.14(-1.35%)
Feb 10, 2016	10.30	10.70	10.11	10.19	1,516,160	+0.15(+1.45%)
Feb 09, 2016	10.23	10.38	9.893	10.04	1,279,625	-0.31(-2.99%)
Feb 08, 2016	10.76	10.81	10.30	10.35	1,906,569	-0.62(-5.64%)
Feb 05, 2016	11.02	11.28	10.90	10.97	587,306	-0.01(-0.08%)
Feb 04, 2016	10.77	11.07	10.61	10.98	1,416,801	+0.21(+1.91%)
Feb 03, 2016	11.04	11.08	10.42	10.77	1,239,458	-0.21(-1.95%)
Feb 02, 2016	11.42	11.71	10.86	10.98	1,056,159	-0.51(-4.41%)

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.