Indicators

The Carlyle Group (NQ: CG )

44.80 -1.51 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.55	22.85	22.22	22.77	494,758	+0.07(+0.31%)
Jan 29, 2015	23.02	23.11	22.35	22.70	267,625	-0.18(-0.79%)
Jan 28, 2015	22.80	23.12	22.56	22.89	370,438	+0.04(+0.19%)
Jan 27, 2015	22.64	22.92	22.34	22.84	510,256	+0.20(+0.88%)
Jan 26, 2015	22.04	22.84	21.90	22.64	277,088	+0.42(+1.91%)
Jan 23, 2015	21.82	22.51	21.69	22.22	351,836	+0.34(+1.54%)
Jan 22, 2015	21.65	22.05	21.51	21.88	929,357	+0.24(+1.10%)
Jan 21, 2015	21.43	21.86	21.43	21.64	424,503	+0.14(+0.66%)
Jan 20, 2015	21.75	21.75	21.32	21.50	384,285	-0.03(-0.16%)
Jan 16, 2015	21.28	21.54	21.21	21.54	489,014	+0.04(+0.20%)
Jan 15, 2015	22.08	22.08	21.15	21.49	745,954	-0.37(-1.70%)
Jan 14, 2015	21.90	22.17	21.59	21.86	723,678	-0.35(-1.56%)
Jan 13, 2015	22.34	22.51	21.93	22.21	838,629	-0.17(-0.77%)
Jan 12, 2015	23.03	23.03	22.27	22.38	632,328	-0.63(-2.75%)
Jan 09, 2015	23.42	23.42	22.87	23.02	611,056	-0.28(-1.21%)
Jan 08, 2015	23.40	23.58	23.15	23.30	438,737	+0.06(+0.28%)
Jan 07, 2015	23.58	23.80	23.22	23.23	434,630	-0.03(-0.15%)
Jan 06, 2015	24.11	24.11	23.23	23.27	712,102	-0.87(-3.59%)
Jan 05, 2015	24.07	24.26	23.64	24.13	580,992	-0.27(-1.10%)

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.