Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.54	15.93	15.54	15.61	1,235,433	-0.01(-0.06%)
Nov 27, 2015	15.64	15.66	15.53	15.61	222,089	+0.01(+0.06%)
Nov 25, 2015	15.79	15.61	15.61	15.61	966,689	-0.03(-0.17%)
Nov 24, 2015	15.61	15.72	15.44	15.63	704,110	+0.12(+0.78%)
Nov 23, 2015	15.17	15.64	15.15	15.51	765,645	+0.39(+2.58%)
Nov 20, 2015	14.95	15.20	14.94	15.12	781,792	+0.12(+0.81%)
Nov 19, 2015	15.04	15.10	14.82	15.00	713,367	+0.07(+0.44%)
Nov 18, 2015	14.83	15.09	14.76	14.93	1,397,742	+0.07(+0.49%)
Nov 17, 2015	15.02	15.15	14.79	14.86	1,260,376	-0.16(-1.04%)
Nov 16, 2015	15.17	15.73	14.80	15.02	1,103,061	-0.19(-1.25%)
Nov 13, 2015	15.23	15.29	15.10	15.21	1,010,262	-0.15(-0.96%)
Nov 12, 2015	16.01	16.02	15.28	15.35	1,467,119	-0.61(-3.80%)
Nov 11, 2015	16.15	16.38	15.88	15.96	1,281,398	-0.15(-0.91%)
Nov 10, 2015	16.65	16.65	15.94	16.11	1,156,002	-0.31(-1.90%)
Nov 09, 2015	17.09	17.15	16.32	16.42	1,046,772	-0.56(-3.31%)
Nov 06, 2015	17.39	17.39	16.75	16.98	725,527	-0.36(-2.10%)
Nov 05, 2015	17.83	17.87	17.25	17.35	635,866	-0.44(-2.48%)
Nov 04, 2015	17.81	17.85	17.51	17.79	699,221	+0.11(+0.64%)
Nov 03, 2015	17.44	17.70	17.23	17.67	997,606	+0.29(+1.69%)

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.