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 29, 2016	11.46	11.98	11.36	11.85	782,266	+0.39(+3.40%)
Jan 28, 2016	11.41	11.53	11.24	11.46	670,207	+0.10(+0.92%)
Jan 27, 2016	11.46	11.63	11.15	11.35	810,956	-0.13(-1.13%)
Jan 26, 2016	11.20	11.60	11.14	11.48	730,714	+0.30(+2.71%)
Jan 25, 2016	11.70	11.78	11.15	11.18	781,995	-0.55(-4.72%)
Jan 22, 2016	11.26	11.74	11.00	11.73	1,419,208	+0.74(+6.69%)
Jan 21, 2016	10.56	11.15	10.49	11.00	2,339,145	+0.51(+4.87%)
Jan 20, 2016	10.95	11.12	10.32	10.49	1,798,458	-0.77(-6.85%)
Jan 19, 2016	11.60	11.69	10.91	11.26	1,227,342	-0.24(-2.11%)
Jan 15, 2016	10.91	11.50	11.50	11.50	1,714,347	-0.13(-1.12%)
Jan 14, 2016	10.85	11.72	10.00	11.63	3,841,600	+0.82(+7.61%)
Jan 13, 2016	11.58	11.86	10.79	10.81	978,520	-0.80(-6.87%)
Jan 12, 2016	11.94	11.94	11.28	11.60	1,407,041	+0.02(+0.15%)
Jan 11, 2016	12.43	12.43	11.14	11.59	1,684,667	-0.43(-3.60%)
Jan 08, 2016	12.70	12.76	12.02	12.02	1,117,083	-0.46(-3.68%)
Jan 07, 2016	13.05	13.21	12.42	12.48	1,396,855	-0.72(-5.45%)
Jan 06, 2016	13.42	13.48	13.09	13.20	1,334,218	-0.26(-1.93%)
Jan 05, 2016	13.72	13.72	13.40	13.46	866,521	-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.