Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.93 17.32 16.86 17.01 525,785 +0.04(+0.23%)
May 30, 2018 16.86 17.13 16.86 16.97 449,086 +0.12(+0.69%)
May 29, 2018 16.78 16.93 16.55 16.86 688,185 -0.08(-0.46%)
May 25, 2018 16.93 16.93 16.93 0 -0.12(-0.68%)
May 24, 2018 16.97 17.21 16.82 17.05 633,425 +0.04(+0.23%)
May 23, 2018 16.89 17.05 16.74 17.01 581,428 -0.04(-0.23%)
May 22, 2018 17.28 17.40 17.05 17.05 949,336 -0.16(-0.90%)
May 21, 2018 16.89 17.32 16.86 17.21 878,890 +0.43(+2.55%)
May 18, 2018 17.40 17.40 16.72 16.78 3,158,750 -0.58(-3.36%)
May 17, 2018 17.01 17.36 16.93 17.36 472,461 +0.35(+2.06%)
May 16, 2018 16.66 17.28 16.66 17.01 635,513 +0.23(+1.39%)
May 15, 2018 16.78 16.93 16.66 16.78 843,118 +0.04(+0.23%)
May 14, 2018 16.82 16.97 16.64 16.74 705,885 -0.08(-0.46%)
May 11, 2018 16.82 16.97 16.62 16.82 864,721 -0.08(-0.46%)
May 10, 2018 16.86 17.01 16.62 16.89 1,032,635 +0.17(+1.02%)
May 09, 2018 16.53 16.88 16.53 16.72 767,535 +0.15(+0.93%)
May 08, 2018 16.80 16.84 16.26 16.57 1,141,156 -0.31(-1.82%)
May 07, 2018 16.61 16.95 16.57 16.88 675,003 +0.42(+2.56%)
May 04, 2018 15.99 16.72 15.99 16.46 744,363 +0.38(+2.39%)
May 03, 2018 16.49 16.65 15.88 16.07 1,325,497 +0.35(+2.20%)
May 02, 2018 15.92 16.26 15.73 15.73 2,145,837 -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.