Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.42	22.55	22.22	22.38	533,150	+0.18(+0.82%)
Feb 26, 2015	22.61	22.90	22.19	22.20	706,001	-0.38(-1.69%)
Feb 25, 2015	23.02	23.02	22.37	22.58	1,376,171	-0.34(-1.47%)
Feb 24, 2015	22.90	23.03	22.70	22.92	956,585	+0.02(+0.08%)
Feb 23, 2015	23.38	23.54	22.69	22.90	1,005,225	-0.51(-2.18%)
Feb 20, 2015	23.51	23.61	23.28	23.41	907,816	+0.02(+0.07%)
Feb 19, 2015	23.21	23.53	23.21	23.40	988,175	-1.23(-4.99%)
Feb 18, 2015	24.68	25.27	24.46	24.63	1,503,081	+0.36(+1.50%)
Feb 17, 2015	24.45	24.68	24.04	24.26	1,318,308	-0.14(-0.57%)
Feb 13, 2015	24.67	24.40	24.40	24.40	714,840	+0.03(+0.14%)
Feb 12, 2015	23.77	24.65	23.77	24.37	777,759	+0.44(+1.85%)
Feb 11, 2015	24.25	24.34	23.52	23.93	881,926	+0.50(+2.14%)
Feb 10, 2015	23.36	23.59	23.22	23.42	619,577	+0.10(+0.41%)
Feb 09, 2015	23.06	23.38	22.96	23.33	335,295	+0.29(+1.24%)
Feb 06, 2015	22.99	23.47	22.95	23.04	671,906	+0.10(+0.45%)
Feb 05, 2015	23.20	23.38	22.83	22.94	418,775	-0.05(-0.23%)
Feb 04, 2015	23.13	23.59	22.92	22.99	514,228	-0.36(-1.56%)
Feb 03, 2015	23.49	23.71	22.70	23.35	1,191,916	+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.