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 (%)
Jan 29, 2016	11.36	11.88	11.26	11.75	788,762	+0.39(+3.40%)
Jan 28, 2016	11.32	11.44	11.15	11.36	675,772	+0.10(+0.92%)
Jan 27, 2016	11.37	11.53	11.06	11.26	817,690	-0.13(-1.13%)
Jan 26, 2016	11.10	11.51	11.04	11.39	736,781	+0.30(+2.71%)
Jan 25, 2016	11.60	11.68	11.06	11.09	788,488	-0.55(-4.72%)
Jan 22, 2016	11.16	11.65	10.91	11.64	1,430,993	+0.73(+6.69%)
Jan 21, 2016	10.48	11.06	10.40	10.91	2,358,568	+0.51(+4.87%)
Jan 20, 2016	10.86	11.03	10.24	10.40	1,813,392	-0.76(-6.85%)
Jan 19, 2016	11.51	11.59	10.82	11.16	1,237,534	-0.24(-2.11%)
Jan 15, 2016	10.82	11.40	11.40	11.40	1,728,583	-0.13(-1.12%)
Jan 14, 2016	10.76	11.62	9.919	11.53	3,873,499	+0.82(+7.61%)
Jan 13, 2016	11.48	11.77	10.70	10.72	986,645	-0.79(-6.87%)
Jan 12, 2016	11.84	11.84	11.19	11.51	1,418,724	+0.02(+0.15%)
Jan 11, 2016	12.33	12.33	11.05	11.49	1,698,656	-0.43(-3.60%)
Jan 08, 2016	12.60	12.66	11.92	11.92	1,126,359	-0.46(-3.68%)
Jan 07, 2016	12.94	13.10	12.32	12.38	1,408,454	-0.71(-5.45%)
Jan 06, 2016	13.31	13.37	12.98	13.09	1,345,297	-0.26(-1.93%)
Jan 05, 2016	13.61	13.61	13.29	13.35	873,716	-0.02(-0.13%)

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.