Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.64	26.82	26.36	26.68	545,277	+0.03(+0.13%)
May 28, 2015	26.33	26.66	26.31	26.65	422,703	+0.26(+0.98%)
May 27, 2015	26.34	26.52	26.08	26.39	446,313	+0.16(+0.59%)
May 26, 2015	26.39	26.50	26.04	26.23	305,425	-0.12(-0.46%)
May 22, 2015	26.14	26.36	26.36	26.36	328,468	+0.17(+0.66%)
May 21, 2015	26.16	26.34	26.05	26.18	300,253	+0.10(+0.40%)
May 20, 2015	25.88	26.23	25.54	26.08	642,036	+0.03(+0.13%)
May 19, 2015	26.04	26.10	25.61	26.04	816,252	+0.11(+0.43%)
May 18, 2015	25.59	26.03	25.53	25.93	858,720	+0.20(+0.77%)
May 15, 2015	25.84	25.97	25.72	25.73	465,865	+0.02(+0.07%)
May 14, 2015	25.71	26.08	25.61	25.71	534,660	+0.03(+0.10%)
May 13, 2015	25.97	25.97	25.54	25.69	506,664	-0.10(-0.40%)
May 12, 2015	25.87	25.95	25.65	25.79	443,257	-0.13(-0.50%)
May 11, 2015	25.88	26.36	25.84	25.92	528,526	-0.23(-0.86%)
May 08, 2015	26.31	26.39	25.90	26.15	1,096,259	+0.11(+0.43%)
May 07, 2015	26.23	26.25	25.77	26.04	858,718	-0.15(-0.56%)
May 06, 2015	26.71	26.87	26.10	26.18	676,377	-0.54(-2.01%)
May 05, 2015	27.13	27.48	26.58	26.72	2,513,785	-0.54(-1.97%)
May 04, 2015	26.69	27.59	26.68	27.26	3,228,707	+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.