Indicators

The Carlyle Group (NQ: CG )

42.30 +0.58 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.04	14.08	13.68	13.78	728,825	-0.30(-2.13%)
Feb 27, 2017	13.96	14.17	13.91	14.08	771,687	+0.09(+0.61%)
Feb 24, 2017	13.87	14.04	13.83	14.00	429,991	+0.04(+0.31%)
Feb 23, 2017	14.04	14.17	13.83	13.96	1,107,039	-0.04(-0.31%)
Feb 22, 2017	13.83	14.08	13.83	14.00	722,720	+0.09(+0.62%)
Feb 21, 2017	13.78	14.08	13.78	13.91	781,521	+0.13(+0.93%)
Feb 17, 2017		13.78	13.78	13.78	0	+0.04(+0.31%)
Feb 16, 2017	13.83	14.08	13.70	13.74	1,485,100	-0.30(-2.14%)
Feb 15, 2017	14.17	14.30	13.91	14.04	2,446,319	-0.09(-0.61%)
Feb 14, 2017	13.83	14.13	13.78	14.13	1,262,202	+0.26(+1.86%)
Feb 13, 2017	13.91	14.08	13.78	13.87	1,634,502	-0.09(-0.61%)
Feb 10, 2017	13.96	14.08	13.87	13.96	734,587	-0.04(-0.31%)
Feb 09, 2017	14.21	14.21	13.74	14.00	1,521,265	-0.13(-0.91%)
Feb 08, 2017	14.17	14.29	13.74	14.13	3,402,708	-0.60(-4.08%)
Feb 07, 2017	14.64	14.73	14.43	14.73	1,009,846	+0.21(+1.48%)
Feb 06, 2017	14.60	14.73	14.43	14.51	994,919	-0.09(-0.59%)
Feb 03, 2017	14.69	14.81	14.56	14.60	1,457,481	+0.00(+0.00%)
Feb 02, 2017	14.77	14.81	14.56	14.60	759,338	-0.17(-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.