Indicators

The Carlyle Group (NQ: CG )

41.72 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.16	19.58	19.02	19.41	777,140	+0.37(+1.94%)
Jun 27, 2019	18.88	19.15	18.86	19.04	468,110	+0.25(+1.33%)
Jun 26, 2019	18.63	18.88	18.58	18.79	368,803	+0.17(+0.92%)
Jun 25, 2019	18.76	18.94	18.58	18.62	331,951	-0.19(-1.00%)
Jun 24, 2019	19.05	19.13	18.76	18.81	441,626	-0.32(-1.66%)
Jun 21, 2019	19.05	19.42	19.05	19.13	656,101	-0.09(-0.49%)
Jun 20, 2019	19.52	19.74	19.05	19.22	1,308,020	-0.15(-0.75%)
Jun 19, 2019	19.03	19.40	19.01	19.37	695,621	+0.39(+2.08%)
Jun 18, 2019	19.08	19.30	18.88	18.97	883,997	-0.07(-0.36%)
Jun 17, 2019	18.70	19.06	18.64	19.04	906,055	+0.34(+1.84%)
Jun 14, 2019	18.70	18.88	18.64	18.70	369,173	-0.08(-0.41%)
Jun 13, 2019	18.63	18.82	18.60	18.77	247,653	+0.26(+1.39%)
Jun 12, 2019	18.34	18.53	18.16	18.52	328,349	+0.03(+0.19%)
Jun 11, 2019	18.48	18.76	18.36	18.48	954,855	+0.16(+0.89%)
Jun 10, 2019	18.42	18.65	18.16	18.32	653,717	-0.17(-0.93%)
Jun 07, 2019	18.03	18.53	17.69	18.49	667,052	+0.52(+2.91%)
Jun 06, 2019	17.79	18.00	17.77	17.97	293,886	+0.15(+0.82%)
Jun 05, 2019	17.67	17.90	17.36	17.82	552,362	+0.27(+1.52%)
Jun 04, 2019	17.17	17.60	17.02	17.55	912,144	+0.56(+3.28%)

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.