Indicators

The Carlyle Group (NQ: CG )

41.72 -0.78 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.78	18.03	17.52	17.61	338,554	-0.21(-1.20%)
Jul 28, 2017	18.03	18.06	17.78	17.82	361,968	-0.17(-0.95%)
Jul 27, 2017	17.91	18.25	17.78	17.99	777,787	+0.17(+0.96%)
Jul 26, 2017	17.48	17.91	17.30	17.82	576,991	+0.39(+2.22%)
Jul 25, 2017	17.48	17.52	17.22	17.43	489,323	+0.04(+0.25%)
Jul 24, 2017	17.52	17.61	17.26	17.39	549,514	-0.21(-1.22%)
Jul 21, 2017	17.65	17.78	17.39	17.61	560,313	+0.09(+0.49%)
Jul 20, 2017	17.73	17.80	17.35	17.52	840,533	-0.17(-0.97%)
Jul 19, 2017	17.48	17.69	17.26	17.69	544,506	+0.30(+1.73%)
Jul 18, 2017	17.39	17.48	17.13	17.39	792,435	-0.04(-0.25%)
Jul 17, 2017	17.52	17.65	17.26	17.43	772,014	-0.09(-0.49%)
Jul 14, 2017	17.30	17.52	17.30	17.52	719,195	+0.13(+0.74%)
Jul 13, 2017	17.48	17.52	17.23	17.39	889,642	+0.00(+0.00%)
Jul 12, 2017	17.78	17.91	17.22	17.39	1,102,659	-0.34(-1.94%)
Jul 11, 2017	17.48	17.78	17.43	17.73	1,439,048	+0.17(+0.98%)
Jul 10, 2017	16.62	17.61	16.53	17.56	1,847,917	+1.03(+6.23%)
Jul 07, 2017	16.36	16.53	16.32	16.53	688,627	+0.26(+1.58%)
Jul 06, 2017	16.53	16.53	16.19	16.27	1,141,753	-0.26(-1.56%)
Jul 05, 2017	16.88	16.96	16.53	16.53	700,579	-0.26(-1.53%)

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.