Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.54	22.84	22.21	22.76	494,985	+0.07(+0.31%)
Jan 29, 2015	23.01	23.10	22.34	22.69	267,747	-0.18(-0.79%)
Jan 28, 2015	22.79	23.11	22.55	22.88	370,608	+0.04(+0.19%)
Jan 27, 2015	22.63	22.91	22.33	22.83	510,489	+0.20(+0.88%)
Jan 26, 2015	22.03	22.83	21.89	22.63	277,214	+0.42(+1.91%)
Jan 23, 2015	21.81	22.50	21.68	22.21	351,997	+0.34(+1.54%)
Jan 22, 2015	21.64	22.04	21.50	21.87	929,782	+0.24(+1.10%)
Jan 21, 2015	21.42	21.85	21.42	21.63	424,697	+0.14(+0.66%)
Jan 20, 2015	21.74	21.74	21.31	21.49	384,460	-0.03(-0.16%)
Jan 16, 2015	21.27	21.53	21.20	21.53	489,238	+0.04(+0.20%)
Jan 15, 2015	22.07	22.07	21.14	21.48	746,295	-0.37(-1.70%)
Jan 14, 2015	21.89	22.16	21.58	21.85	724,009	-0.35(-1.56%)
Jan 13, 2015	22.33	22.50	21.92	22.20	839,013	-0.17(-0.77%)
Jan 12, 2015	23.02	23.02	22.26	22.37	632,617	-0.63(-2.75%)
Jan 09, 2015	23.41	23.41	22.86	23.01	611,335	-0.28(-1.21%)
Jan 08, 2015	23.39	23.57	23.14	23.29	438,938	+0.06(+0.28%)
Jan 07, 2015	23.57	23.79	23.21	23.22	434,828	-0.03(-0.15%)
Jan 06, 2015	24.10	24.10	23.22	23.26	712,428	-0.87(-3.59%)
Jan 05, 2015	24.06	24.25	23.63	24.12	581,258	-0.27(-1.10%)

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.