Indicators

The Carlyle Group (NQ: CG )

42.14 +1.08 (+2.63%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.03	13.68	12.99	13.36	939,392	+0.29(+2.25%)
Feb 26, 2016	12.92	13.22	12.79	13.07	896,236	+0.35(+2.72%)
Feb 25, 2016	12.50	12.72	12.28	12.72	1,343,262	+0.24(+1.94%)
Feb 24, 2016	12.43	12.64	12.11	12.48	1,159,497	-0.22(-1.71%)
Feb 23, 2016	13.24	13.36	12.56	12.69	1,124,151	-0.62(-4.68%)
Feb 22, 2016	13.27	13.51	13.19	13.32	1,250,650	+0.29(+2.19%)
Feb 19, 2016	12.92	13.31	12.65	13.03	1,317,093	-0.15(-1.12%)
Feb 18, 2016	12.74	13.21	12.30	13.18	2,050,605	+0.59(+4.68%)
Feb 17, 2016	12.28	12.70	12.07	12.59	2,441,818	+0.97(+8.35%)
Feb 16, 2016	11.67	11.88	11.39	11.62	1,202,715	+0.46(+4.11%)
Feb 12, 2016	10.30	11.16	11.16	11.16	1,337,526	+1.03(+10.17%)
Feb 11, 2016	10.10	10.19	9.742	10.13	1,552,917	-0.14(-1.35%)
Feb 10, 2016	10.38	10.79	10.19	10.27	1,503,674	+0.15(+1.45%)
Feb 09, 2016	10.31	10.47	9.975	10.12	1,269,087	-0.31(-2.99%)
Feb 08, 2016	10.85	10.90	10.38	10.43	1,890,868	-0.62(-5.64%)
Feb 05, 2016	11.11	11.38	10.99	11.06	582,469	-0.01(-0.08%)
Feb 04, 2016	10.86	11.16	10.69	11.07	1,405,133	+0.21(+1.91%)
Feb 03, 2016	11.14	11.17	10.50	10.86	1,229,251	-0.22(-1.95%)
Feb 02, 2016	11.52	11.80	10.95	11.08	1,047,461	-0.51(-4.41%)

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.