Indicators

The Carlyle Group (NQ: CG )

41.52 -3.28 (-7.32%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.15	14.19	13.78	13.89	723,153	-0.30(-2.13%)
Feb 27, 2017	14.06	14.28	14.02	14.19	765,682	+0.09(+0.61%)
Feb 24, 2017	13.98	14.15	13.94	14.11	426,645	+0.04(+0.31%)
Feb 23, 2017	14.15	14.28	13.94	14.06	1,098,424	-0.04(-0.31%)
Feb 22, 2017	13.94	14.19	13.94	14.11	717,096	+0.09(+0.62%)
Feb 21, 2017	13.89	14.19	13.89	14.02	775,439	+0.13(+0.93%)
Feb 17, 2017		13.89	13.89	13.89	0	+0.04(+0.31%)
Feb 16, 2017	13.94	14.19	13.81	13.85	1,473,543	-0.30(-2.14%)
Feb 15, 2017	14.28	14.41	14.02	14.15	2,427,282	-0.09(-0.61%)
Feb 14, 2017	13.94	14.24	13.89	14.24	1,252,380	+0.26(+1.86%)
Feb 13, 2017	14.02	14.19	13.89	13.98	1,621,783	-0.09(-0.62%)
Feb 10, 2017	14.06	14.19	13.98	14.06	728,871	-0.04(-0.31%)
Feb 09, 2017	14.32	14.32	13.85	14.11	1,509,426	-0.13(-0.91%)
Feb 08, 2017	14.28	14.40	13.85	14.24	3,376,229	-0.61(-4.08%)
Feb 07, 2017	14.76	14.84	14.54	14.84	1,001,988	+0.22(+1.48%)
Feb 06, 2017	14.71	14.84	14.54	14.63	987,177	-0.09(-0.59%)
Feb 03, 2017	14.80	14.93	14.67	14.71	1,446,139	+0.00(+0.00%)
Feb 02, 2017	14.89	14.93	14.67	14.71	753,429	-0.17(-1.16%)

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.