Indicators

The Carlyle Group (NQ: CG )

41.96 +0.90 (+2.19%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.20	31.80	31.10	31.41	514,583	+0.18(+0.58%)
Feb 27, 2014	31.55	31.67	31.05	31.23	719,655	-1.43(-4.38%)
Feb 26, 2014	33.04	34.10	32.54	32.65	1,128,984	-0.12(-0.37%)
Feb 25, 2014	32.85	33.17	32.69	32.78	795,168	+0.01(+0.03%)
Feb 24, 2014	32.23	33.30	32.08	32.77	1,405,235	+0.73(+2.27%)
Feb 21, 2014	31.39	32.20	31.27	32.04	660,836	+0.89(+2.86%)
Feb 20, 2014	31.31	31.82	30.48	31.15	1,365,532	+0.84(+2.77%)
Feb 19, 2014	32.47	32.47	30.21	30.31	1,104,738	-0.40(-1.30%)
Feb 18, 2014	30.91	31.09	30.60	30.71	446,660	+0.20(+0.65%)
Feb 14, 2014	30.48	30.51	30.51	30.51	293,789	+0.05(+0.17%)
Feb 13, 2014	29.63	30.66	29.59	30.45	212,469	+0.54(+1.79%)
Feb 12, 2014	30.39	30.74	29.67	29.92	189,674	-0.38(-1.26%)
Feb 11, 2014	30.31	30.69	29.96	30.30	365,240	+0.10(+0.32%)
Feb 10, 2014	30.08	30.52	30.02	30.20	314,292	+0.23(+0.75%)
Feb 07, 2014	29.59	30.69	29.46	29.98	344,642	+0.55(+1.85%)
Feb 06, 2014	28.28	29.76	28.14	29.43	569,190	+1.35(+4.81%)
Feb 05, 2014	28.64	28.64	27.80	28.08	685,142	-0.46(-1.61%)
Feb 04, 2014	29.44	29.65	28.46	28.54	835,809	-0.42(-1.46%)

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.