Indicators

The Carlyle Group (NQ: CG )

41.72 -0.78 (-1.84%)

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 (%)
Dec 31, 2018	13.92	14.03	13.38	13.53	1,614,702	-0.36(-2.60%)
Dec 28, 2018	13.78	14.16	13.74	13.89	1,138,105	+0.15(+1.06%)
Dec 27, 2018	13.51	13.74	13.42	13.74	1,085,779	+0.05(+0.38%)
Dec 26, 2018	13.53	13.90	13.35	13.69	1,240,596	+0.18(+1.33%)
Dec 24, 2018	13.46	13.79	13.44	13.51	805,080	-0.33(-2.42%)
Dec 21, 2018	13.75	14.69	13.70	13.84	1,675,136	+0.10(+0.75%)
Dec 20, 2018	13.03	13.81	12.96	13.74	1,726,736	+0.58(+4.44%)
Dec 19, 2018	13.66	13.84	13.13	13.16	720,571	-0.51(-3.71%)
Dec 18, 2018	13.83	13.97	13.65	13.66	809,703	+0.02(+0.13%)
Dec 17, 2018	13.88	14.09	13.65	13.65	1,448,114	-0.33(-2.40%)
Dec 14, 2018	14.54	14.54	13.98	13.98	1,045,300	-0.69(-4.68%)
Dec 13, 2018	15.11	15.14	14.57	14.67	1,093,949	-0.36(-2.40%)
Dec 12, 2018	15.23	15.23	14.82	15.03	701,973	+0.48(+3.31%)
Dec 11, 2018	14.98	15.00	14.13	14.55	1,486,361	-0.22(-1.51%)
Dec 10, 2018	15.04	15.43	14.49	14.77	824,967	-0.31(-2.05%)
Dec 07, 2018	15.24	15.57	15.06	15.08	890,432	-0.20(-1.29%)
Dec 06, 2018	14.89	15.41	14.75	15.28	1,478,119	+0.19(+1.25%)
Dec 04, 2018	16.04	16.06	14.99	15.09	861,089	-0.96(-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.