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 31, 2018	14.03	14.14	13.48	13.63	1,602,137	-0.36(-2.60%)
Dec 28, 2018	13.89	14.27	13.84	14.00	1,129,248	+0.15(+1.06%)
Dec 27, 2018	13.61	13.85	13.53	13.85	1,077,330	+0.05(+0.38%)
Dec 26, 2018	13.63	14.01	13.46	13.80	1,230,942	+0.18(+1.34%)
Dec 24, 2018	13.56	13.90	13.55	13.61	798,815	-0.34(-2.42%)
Dec 21, 2018	13.86	14.81	13.81	13.95	1,662,100	+0.10(+0.75%)
Dec 20, 2018	13.13	13.92	13.06	13.85	1,713,299	+0.59(+4.44%)
Dec 19, 2018	13.77	13.94	13.23	13.26	714,964	-0.51(-3.71%)
Dec 18, 2018	13.94	14.08	13.76	13.77	803,402	+0.02(+0.13%)
Dec 17, 2018	13.99	14.20	13.75	13.75	1,436,845	-0.34(-2.40%)
Dec 14, 2018	14.65	14.65	14.09	14.09	1,037,166	-0.69(-4.68%)
Dec 13, 2018	15.23	15.26	14.69	14.78	1,085,436	-0.36(-2.40%)
Dec 12, 2018	15.35	15.35	14.94	15.15	696,510	+0.48(+3.31%)
Dec 11, 2018	15.09	15.12	14.24	14.66	1,474,794	-0.22(-1.51%)
Dec 10, 2018	15.16	15.55	14.60	14.89	818,548	-0.31(-2.05%)
Dec 07, 2018	15.36	15.69	15.18	15.20	883,503	-0.20(-1.29%)
Dec 06, 2018	15.01	15.53	14.87	15.40	1,466,617	+0.19(+1.25%)
Dec 04, 2018	16.17	16.19	15.11	15.21	854,388	-0.97(-5.99%)

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.