Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.74	19.79	19.48	19.53	403,960	-0.30(-1.53%)
Sep 27, 2018	20.22	20.23	19.74	19.83	528,148	-0.30(-1.51%)
Sep 26, 2018	20.52	20.52	20.09	20.13	363,956	-0.39(-1.90%)
Sep 25, 2018	20.65	20.74	20.44	20.52	374,528	-0.09(-0.42%)
Sep 24, 2018	20.74	20.78	20.52	20.61	606,934	-0.13(-0.63%)
Sep 21, 2018	20.57	21.00	20.57	20.74	841,756	+0.13(+0.63%)
Sep 20, 2018	20.39	20.74	20.14	20.61	880,826	+0.30(+1.49%)
Sep 19, 2018	20.39	20.48	20.18	20.31	372,220	-0.13(-0.64%)
Sep 18, 2018	20.22	20.52	20.13	20.44	527,457	+0.30(+1.51%)
Sep 17, 2018	20.35	20.35	20.09	20.13	369,898	-0.17(-0.85%)
Sep 14, 2018	19.92	20.35	19.92	20.31	650,285	+0.43(+2.18%)
Sep 13, 2018	19.83	20.09	19.79	19.87	629,551	+0.09(+0.44%)
Sep 12, 2018	19.57	19.92	19.22	19.79	554,656	+0.13(+0.66%)
Sep 11, 2018	19.61	19.85	19.35	19.66	554,492	+0.00(+0.00%)
Sep 10, 2018	19.27	19.74	19.27	19.66	532,456	+0.35(+1.79%)
Sep 07, 2018	19.22	19.40	18.88	19.31	574,413	+0.02(+0.11%)
Sep 06, 2018	19.70	19.74	19.14	19.29	651,255	-0.37(-1.87%)
Sep 05, 2018	19.92	19.98	19.66	19.66	415,567	-0.30(-1.52%)

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.