Indicators

The Carlyle Group (NQ: CG )

41.75 -0.75 (-1.76%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.10	20.27	19.88	20.27	690,613	+0.17(+0.85%)
Sep 28, 2017	20.35	20.53	20.10	20.10	780,313	-0.13(-0.64%)
Sep 27, 2017	20.40	20.53	19.62	20.22	1,118,832	-0.13(-0.63%)
Sep 26, 2017	20.78	20.87	20.31	20.35	1,323,591	-0.34(-1.66%)
Sep 25, 2017	20.91	21.21	20.55	20.70	886,381	-0.30(-1.43%)
Sep 22, 2017	20.27	21.13	20.27	21.00	908,779	+0.64(+3.16%)
Sep 21, 2017	20.40	20.53	20.05	20.35	578,897	-0.04(-0.21%)
Sep 20, 2017	20.18	20.61	20.18	20.40	950,795	+0.17(+0.85%)
Sep 19, 2017	20.70	20.78	19.97	20.22	1,637,266	-0.47(-2.28%)
Sep 18, 2017	20.40	20.70	20.27	20.70	1,272,293	+0.47(+2.34%)
Sep 15, 2017	20.10	20.53	19.84	20.22	1,887,807	+0.17(+0.86%)
Sep 14, 2017	19.62	20.12	19.32	20.05	2,076,002	+0.47(+2.41%)
Sep 13, 2017	19.45	19.71	19.07	19.58	1,946,091	+0.39(+2.01%)
Sep 12, 2017	18.81	19.24	18.59	19.19	2,522,433	+0.77(+4.20%)
Sep 11, 2017	17.86	18.46	17.82	18.42	2,450,603	+1.12(+6.45%)
Sep 08, 2017	17.35	17.43	17.22	17.30	497,943	-0.09(-0.49%)
Sep 07, 2017	17.69	17.91	17.22	17.39	851,926	-0.39(-2.17%)
Sep 06, 2017	17.78	18.10	17.73	17.78	756,949	+0.04(+0.24%)
Sep 05, 2017	18.03	18.21	17.56	17.73	968,209	-0.30(-1.67%)

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.