Indicators

The Carlyle Group (NQ: CG )

42.41 -0.93 (-2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.97	13.08	12.47	12.60	1,732,736	-0.34(-2.60%)
Dec 28, 2018	12.84	13.20	12.80	12.94	1,221,300	+0.14(+1.06%)
Dec 27, 2018	12.59	12.80	12.51	12.80	1,165,149	+0.05(+0.38%)
Dec 26, 2018	12.60	12.96	12.44	12.76	1,331,283	+0.17(+1.34%)
Dec 24, 2018	12.54	12.85	12.52	12.59	863,931	-0.31(-2.42%)
Dec 21, 2018	12.81	13.69	12.76	12.90	1,797,587	+0.10(+0.75%)
Dec 20, 2018	12.14	12.87	12.08	12.80	1,852,959	+0.54(+4.44%)
Dec 19, 2018	12.73	12.89	12.24	12.26	773,245	-0.47(-3.71%)
Dec 18, 2018	12.88	13.02	12.72	12.73	868,892	+0.02(+0.13%)
Dec 17, 2018	12.93	13.13	12.72	12.72	1,553,971	-0.31(-2.40%)
Dec 14, 2018	13.55	13.55	13.03	13.03	1,121,711	-0.64(-4.68%)
Dec 13, 2018	14.09	14.11	13.58	13.67	1,173,916	-0.34(-2.40%)
Dec 12, 2018	14.19	14.19	13.81	14.01	753,287	+0.45(+3.31%)
Dec 11, 2018	13.96	13.98	13.16	13.56	1,595,013	-0.21(-1.51%)
Dec 10, 2018	14.01	14.38	13.50	13.77	885,272	-0.29(-2.05%)
Dec 07, 2018	14.21	14.51	14.03	14.05	955,523	-0.18(-1.29%)
Dec 06, 2018	13.88	14.36	13.75	14.24	1,586,169	+0.18(+1.25%)
Dec 04, 2018	14.95	14.97	13.97	14.06	924,034	-0.90(-5.99%)

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.