Indicators

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.72	20.09	19.66	19.85	814,260	+0.11(+0.58%)
Feb 27, 2014	19.94	20.01	19.62	19.73	1,138,758	-0.14(-0.69%)
Feb 26, 2014	20.10	20.75	19.80	19.87	1,855,347	-0.07(-0.37%)
Feb 25, 2014	19.99	20.19	19.89	19.94	1,306,762	+0.01(+0.03%)
Feb 24, 2014	19.61	20.27	19.52	19.94	2,309,331	+0.44(+2.27%)
Feb 21, 2014	19.10	19.59	19.03	19.50	1,086,003	+0.54(+2.86%)
Feb 20, 2014	19.05	19.36	18.55	18.95	2,244,084	+0.51(+2.77%)
Feb 19, 2014	19.76	19.76	18.38	18.44	1,815,502	-0.24(-1.30%)
Feb 18, 2014	18.81	18.92	18.62	18.68	734,030	+0.12(+0.65%)
Feb 14, 2014	18.55	18.56	18.56	18.56	482,806	+0.03(+0.17%)
Feb 13, 2014	18.03	18.66	18.00	18.53	349,167	+0.33(+1.79%)
Feb 12, 2014	18.49	18.71	18.05	18.21	311,706	-0.23(-1.26%)
Feb 11, 2014	18.44	18.67	18.23	18.44	600,228	+0.06(+0.32%)
Feb 10, 2014	18.31	18.57	18.27	18.38	516,500	+0.14(+0.75%)
Feb 07, 2014	18.00	18.67	17.93	18.24	566,377	+0.33(+1.85%)
Feb 06, 2014	17.21	18.11	17.12	17.91	935,393	+0.82(+4.81%)
Feb 05, 2014	17.43	17.43	16.92	17.09	1,125,946	-0.28(-1.61%)
Feb 04, 2014	17.92	18.04	17.32	17.37	1,373,550	-0.26(-1.46%)

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.