Indicators

The Carlyle Group (NQ: CG )

41.86 -2.94 (-6.56%)

Streaming Delayed Price Updated: 2:47 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.97	15.06	14.80	14.97	404,757	-0.09(-0.57%)
Jan 30, 2017	14.93	15.10	14.76	15.06	926,214	+0.04(+0.29%)
Jan 27, 2017	15.10	15.10	14.97	15.02	410,105	-0.04(-0.29%)
Jan 26, 2017	15.02	15.10	14.93	15.06	621,059	+0.09(+0.58%)
Jan 25, 2017	14.93	15.06	14.71	14.97	875,298	+0.13(+0.87%)
Jan 24, 2017	14.71	14.89	14.67	14.84	768,159	+0.17(+1.18%)
Jan 23, 2017	14.71	14.76	14.54	14.67	472,172	-0.04(-0.29%)
Jan 20, 2017	14.71	14.76	14.58	14.71	484,130	+0.13(+0.89%)
Jan 19, 2017	14.76	14.76	14.45	14.58	492,940	-0.04(-0.30%)
Jan 18, 2017	14.76	14.84	14.58	14.63	966,787	-0.13(-0.88%)
Jan 17, 2017	14.67	14.84	14.54	14.76	1,364,412	+0.09(+0.59%)
Jan 13, 2017		14.67	14.67	14.67	0	+0.09(+0.59%)
Jan 12, 2017	14.54	14.67	14.37	14.58	752,600	+0.09(+0.60%)
Jan 11, 2017	14.45	14.54	14.28	14.50	846,506	+0.09(+0.60%)
Jan 10, 2017	14.50	14.63	14.32	14.41	600,876	-0.04(-0.30%)
Jan 09, 2017	14.41	14.67	14.36	14.45	1,218,433	+0.04(+0.30%)
Jan 06, 2017	14.24	14.58	14.19	14.41	2,112,000	+0.30(+2.15%)
Jan 05, 2017	13.94	14.15	13.85	14.11	1,140,812	+0.22(+1.56%)
Jan 04, 2017	13.72	14.06	13.56	13.89	1,565,205	+0.39(+2.88%)

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.