Indicators

The Carlyle Group (NQ: CG )

43.77 +1.47 (+3.48%)

Streaming Delayed Price Updated: 2:06 PM EDT, May 15, 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	11.74	789,123	+0.39(+3.40%)
Jan 28, 2016	11.31	11.43	11.14	11.36	676,081	+0.10(+0.92%)
Jan 27, 2016	11.37	11.53	11.06	11.25	818,064	-0.13(-1.13%)
Jan 26, 2016	11.10	11.50	11.04	11.38	737,118	+0.30(+2.71%)
Jan 25, 2016	11.60	11.67	11.06	11.08	788,849	-0.55(-4.72%)
Jan 22, 2016	11.16	11.64	10.90	11.63	1,431,647	+0.73(+6.69%)
Jan 21, 2016	10.47	11.06	10.40	10.90	2,359,647	+0.51(+4.87%)
Jan 20, 2016	10.86	11.03	10.23	10.40	1,814,221	-0.76(-6.85%)
Jan 19, 2016	11.50	11.59	10.82	11.16	1,238,099	-0.24(-2.11%)
Jan 15, 2016	10.82	11.40	11.40	11.40	1,729,373	-0.13(-1.12%)
Jan 14, 2016	10.76	11.61	9.915	11.53	3,875,270	+0.82(+7.61%)
Jan 13, 2016	11.48	11.76	10.70	10.71	987,096	-0.79(-6.87%)
Jan 12, 2016	11.84	11.84	11.19	11.50	1,419,373	+0.02(+0.15%)
Jan 11, 2016	12.33	12.33	11.05	11.49	1,699,433	-0.43(-3.60%)
Jan 08, 2016	12.59	12.65	11.91	11.91	1,126,874	-0.46(-3.68%)
Jan 07, 2016	12.94	13.09	12.31	12.37	1,409,098	-0.71(-5.45%)
Jan 06, 2016	13.31	13.36	12.97	13.08	1,345,912	-0.26(-1.93%)
Jan 05, 2016	13.61	13.61	13.28	13.34	874,115	-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.