Indicators

The Carlyle Group (NQ: CG )

42.30 +0.58 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.67	19.67	19.67	0	-0.04(-0.22%)
Dec 28, 2017	19.84	19.92	19.37	19.71	541,475	-0.13(-0.65%)
Dec 27, 2017	19.67	19.88	19.41	19.84	799,697	+0.26(+1.32%)
Dec 26, 2017	19.45	19.62	19.40	19.58	396,021	+0.13(+0.66%)
Dec 22, 2017	19.49	19.58	19.24	19.45	429,141	-0.04(-0.22%)
Dec 21, 2017	19.15	19.49	19.07	19.49	613,283	+0.52(+2.72%)
Dec 20, 2017	18.42	19.15	18.40	18.98	855,098	+0.52(+2.79%)
Dec 19, 2017	18.68	18.85	18.34	18.46	540,831	-0.17(-0.92%)
Dec 18, 2017	18.68	18.89	18.46	18.64	1,001,867	-0.04(-0.23%)
Dec 15, 2017	18.98	19.07	18.61	18.68	599,459	-0.34(-1.81%)
Dec 14, 2017	19.24	19.37	18.89	19.02	855,298	-0.30(-1.56%)
Dec 13, 2017	19.19	19.45	19.11	19.32	879,136	+0.17(+0.90%)
Dec 12, 2017	19.24	19.24	18.98	19.15	689,454	+0.04(+0.22%)
Dec 11, 2017	19.02	19.24	18.94	19.11	922,764	+0.09(+0.45%)
Dec 08, 2017	18.85	19.17	18.55	19.02	1,501,274	+0.34(+1.84%)
Dec 07, 2017	17.65	18.89	17.65	18.68	1,845,551	+0.90(+5.07%)
Dec 06, 2017	17.61	17.91	17.52	17.78	1,212,467	+0.13(+0.73%)
Dec 05, 2017	17.82	17.86	17.56	17.65	1,510,902	+0.00(+0.00%)
Dec 04, 2017	17.52	17.91	17.43	17.65	2,423,490	+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.