Indicators

The Carlyle Group (NQ: CG )

46.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.65	26.84	26.38	26.70	545,028	+0.03(+0.13%)
May 28, 2015	26.34	26.67	26.32	26.66	422,510	+0.26(+0.98%)
May 27, 2015	26.35	26.53	26.09	26.40	446,109	+0.16(+0.59%)
May 26, 2015	26.40	26.51	26.06	26.25	305,285	-0.12(-0.46%)
May 22, 2015	26.15	26.37	26.37	26.37	328,318	+0.17(+0.66%)
May 21, 2015	26.18	26.35	26.06	26.19	300,116	+0.10(+0.40%)
May 20, 2015	25.89	26.24	25.55	26.09	641,743	+0.03(+0.13%)
May 19, 2015	26.06	26.12	25.62	26.06	815,879	+0.11(+0.43%)
May 18, 2015	25.60	26.04	25.54	25.94	858,327	+0.20(+0.77%)
May 15, 2015	25.86	25.98	25.74	25.74	465,652	+0.02(+0.07%)
May 14, 2015	25.73	26.09	25.62	25.73	534,415	+0.03(+0.10%)
May 13, 2015	25.98	25.98	25.55	25.70	506,433	-0.10(-0.40%)
May 12, 2015	25.88	25.96	25.66	25.80	443,054	-0.13(-0.50%)
May 11, 2015	25.89	26.37	25.85	25.93	528,284	-0.23(-0.86%)
May 08, 2015	26.32	26.41	25.91	26.16	1,095,758	+0.11(+0.43%)
May 07, 2015	26.25	26.26	25.78	26.05	858,326	-0.15(-0.56%)
May 06, 2015	26.72	26.88	26.12	26.19	676,068	-0.54(-2.01%)
May 05, 2015	27.15	27.49	26.59	26.73	2,512,636	-0.54(-1.97%)
May 04, 2015	26.71	27.61	26.70	27.27	3,227,231	+0.56(+2.11%)

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.