Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.94 17.33 16.86 17.02 525,545 +0.04(+0.23%)
May 30, 2018 16.86 17.14 16.86 16.98 448,881 +0.12(+0.69%)
May 29, 2018 16.79 16.94 16.55 16.86 687,870 -0.08(-0.46%)
May 25, 2018 16.94 16.94 16.94 0 -0.12(-0.68%)
May 24, 2018 16.98 17.21 16.82 17.06 633,136 +0.04(+0.23%)
May 23, 2018 16.90 17.06 16.75 17.02 581,162 -0.04(-0.23%)
May 22, 2018 17.29 17.41 17.06 17.06 948,903 -0.16(-0.90%)
May 21, 2018 16.90 17.33 16.86 17.21 878,488 +0.43(+2.55%)
May 18, 2018 17.41 17.41 16.73 16.79 3,157,306 -0.58(-3.36%)
May 17, 2018 17.02 17.37 16.94 17.37 472,245 +0.35(+2.05%)
May 16, 2018 16.67 17.29 16.67 17.02 635,223 +0.23(+1.39%)
May 15, 2018 16.79 16.94 16.67 16.79 842,733 +0.04(+0.23%)
May 14, 2018 16.82 16.98 16.65 16.75 705,562 -0.08(-0.46%)
May 11, 2018 16.82 16.98 16.63 16.82 864,326 -0.08(-0.46%)
May 10, 2018 16.86 17.01 16.63 16.90 1,032,163 +0.17(+1.02%)
May 09, 2018 16.54 16.88 16.54 16.73 767,184 +0.15(+0.93%)
May 08, 2018 16.81 16.85 16.27 16.58 1,140,634 -0.31(-1.82%)
May 07, 2018 16.62 16.96 16.58 16.88 674,694 +0.42(+2.56%)
May 04, 2018 16.00 16.73 16.00 16.46 744,023 +0.38(+2.39%)
May 03, 2018 16.50 16.65 15.89 16.08 1,324,891 +0.35(+2.20%)
May 02, 2018 15.93 16.27 15.73 15.73 2,144,857 -0.08(-0.49%)
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.