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 (%)
Dec 29, 2017		19.82	19.82	19.82	0	-0.04(-0.22%)
Dec 28, 2017	19.99	20.08	19.52	19.86	537,261	-0.13(-0.65%)
Dec 27, 2017	19.82	20.04	19.56	19.99	793,474	+0.26(+1.32%)
Dec 26, 2017	19.60	19.78	19.56	19.73	392,940	+0.13(+0.66%)
Dec 22, 2017	19.65	19.73	19.39	19.60	425,802	-0.04(-0.22%)
Dec 21, 2017	19.30	19.65	19.21	19.65	608,510	+0.52(+2.72%)
Dec 20, 2017	18.57	19.30	18.54	19.13	848,444	+0.52(+2.79%)
Dec 19, 2017	18.83	19.00	18.48	18.61	536,623	-0.17(-0.92%)
Dec 18, 2017	18.83	19.04	18.61	18.78	994,071	-0.04(-0.23%)
Dec 15, 2017	19.13	19.21	18.76	18.83	594,794	-0.35(-1.81%)
Dec 14, 2017	19.39	19.52	19.04	19.17	848,642	-0.30(-1.56%)
Dec 13, 2017	19.34	19.60	19.26	19.47	872,295	+0.17(+0.90%)
Dec 12, 2017	19.39	19.39	19.13	19.30	684,089	+0.04(+0.22%)
Dec 11, 2017	19.17	19.39	19.09	19.26	915,583	+0.09(+0.45%)
Dec 08, 2017	19.00	19.32	18.70	19.17	1,489,591	+0.35(+1.84%)
Dec 07, 2017	17.79	19.04	17.79	18.83	1,831,189	+0.91(+5.07%)
Dec 06, 2017	17.74	18.05	17.66	17.92	1,203,032	+0.13(+0.73%)
Dec 05, 2017	17.96	18.00	17.70	17.79	1,499,145	+0.00(+0.00%)
Dec 04, 2017	17.66	18.05	17.57	17.79	2,404,630	+0.43(+2.49%)

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.