Indicators

The Carlyle Group (NQ: CG )

41.99 +0.93 (+2.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.58	15.59	15.31	15.34	553,649	-0.18(-1.17%)
Feb 27, 2019	15.60	15.62	15.35	15.52	607,997	-0.10(-0.67%)
Feb 26, 2019	15.59	15.76	15.48	15.62	768,762	-0.01(-0.06%)
Feb 25, 2019	15.88	15.93	15.61	15.63	548,077	-0.13(-0.82%)
Feb 22, 2019	15.80	16.03	15.70	15.76	583,767	-0.01(-0.05%)
Feb 21, 2019	16.01	16.02	15.66	15.77	617,860	-0.30(-1.89%)
Feb 20, 2019	15.97	16.07	15.86	16.07	439,182	+0.12(+0.76%)
Feb 19, 2019	15.87	16.02	15.73	15.95	528,291	-0.03(-0.22%)
Feb 15, 2019	15.95	16.04	15.53	15.98	1,124,806	-0.18(-1.13%)
Feb 14, 2019	16.24	16.33	16.04	16.17	953,557	-0.13(-0.80%)
Feb 13, 2019	16.24	16.36	15.98	16.30	846,498	+0.14(+0.86%)
Feb 12, 2019	16.16	16.37	16.04	16.16	1,085,890	+0.12(+0.76%)
Feb 11, 2019	16.28	16.44	16.01	16.04	650,691	-0.20(-1.23%)
Feb 08, 2019	16.25	16.44	16.12	16.24	341,252	-0.21(-1.26%)
Feb 07, 2019	16.46	16.77	15.98	16.44	1,074,238	-0.22(-1.30%)
Feb 06, 2019	17.56	17.90	16.50	16.66	1,827,974	-1.00(-5.69%)
Feb 05, 2019	17.02	17.71	17.02	17.66	1,619,483	+0.60(+3.50%)
Feb 04, 2019	16.84	17.08	16.65	17.07	491,063	+0.29(+1.70%)

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.