Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.23	22.36	22.04	22.20	537,577	+0.18(+0.82%)
Feb 26, 2015	22.42	22.72	22.01	22.02	711,864	-0.38(-1.69%)
Feb 25, 2015	22.83	22.83	22.18	22.40	1,387,598	-0.33(-1.47%)
Feb 24, 2015	22.72	22.84	22.51	22.73	964,528	+0.02(+0.08%)
Feb 23, 2015	23.19	23.34	22.50	22.72	1,013,572	-0.51(-2.18%)
Feb 20, 2015	23.32	23.42	23.08	23.22	915,354	+0.02(+0.07%)
Feb 19, 2015	23.02	23.33	23.02	23.20	996,381	-1.22(-4.99%)
Feb 18, 2015	24.48	25.06	24.26	24.42	1,515,562	+0.36(+1.50%)
Feb 17, 2015	24.24	24.48	23.84	24.06	1,329,255	-0.14(-0.57%)
Feb 13, 2015	24.47	24.20	24.20	24.20	720,776	+0.03(+0.14%)
Feb 12, 2015	23.57	24.45	23.57	24.17	784,217	+0.44(+1.85%)
Feb 11, 2015	24.05	24.14	23.32	23.73	889,249	+0.50(+2.14%)
Feb 10, 2015	23.17	23.39	23.03	23.23	624,722	+0.09(+0.41%)
Feb 09, 2015	22.87	23.19	22.78	23.14	338,079	+0.28(+1.24%)
Feb 06, 2015	22.80	23.27	22.76	22.85	677,485	+0.10(+0.45%)
Feb 05, 2015	23.01	23.19	22.65	22.75	422,252	-0.05(-0.23%)
Feb 04, 2015	22.94	23.39	22.73	22.80	518,498	-0.36(-1.56%)
Feb 03, 2015	23.30	23.51	22.51	23.16	1,201,814	+0.05(+0.22%)

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.