Indicators

The Carlyle Group (NQ: CG )

41.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.42	26.60	26.15	26.46	549,805	+0.03(+0.13%)
May 28, 2015	26.11	26.44	26.10	26.43	426,213	+0.26(+0.98%)
May 27, 2015	26.12	26.30	25.86	26.17	450,019	+0.15(+0.59%)
May 26, 2015	26.17	26.28	25.83	26.02	307,961	-0.12(-0.46%)
May 22, 2015	25.92	26.14	26.14	26.14	331,196	+0.17(+0.66%)
May 21, 2015	25.95	26.12	25.84	25.97	302,746	+0.10(+0.40%)
May 20, 2015	25.67	26.01	25.33	25.86	647,368	+0.03(+0.13%)
May 19, 2015	25.83	25.89	25.40	25.83	823,030	+0.11(+0.43%)
May 18, 2015	25.37	25.81	25.32	25.72	865,850	+0.20(+0.77%)
May 15, 2015	25.63	25.75	25.51	25.52	469,733	+0.02(+0.07%)
May 14, 2015	25.50	25.86	25.40	25.50	539,099	+0.03(+0.10%)
May 13, 2015	25.75	25.75	25.33	25.48	510,871	-0.10(-0.40%)
May 12, 2015	25.66	25.73	25.43	25.58	446,937	-0.13(-0.50%)
May 11, 2015	25.67	26.14	25.62	25.71	532,914	-0.22(-0.86%)
May 08, 2015	26.10	26.18	25.69	25.93	1,105,362	+0.11(+0.43%)
May 07, 2015	26.02	26.04	25.55	25.82	865,849	-0.15(-0.56%)
May 06, 2015	26.49	26.65	25.89	25.97	681,994	-0.53(-2.01%)
May 05, 2015	26.91	27.25	26.36	26.50	2,534,659	-0.53(-1.97%)
May 04, 2015	26.47	27.37	26.46	27.03	3,255,517	+0.56(+2.11%)

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.