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 (%)
Feb 28, 2014	31.19	31.78	31.09	31.39	514,819	+0.18(+0.58%)
Feb 27, 2014	31.54	31.65	31.04	31.21	719,984	-1.43(-4.38%)
Feb 26, 2014	33.02	34.08	32.53	32.64	1,129,500	-0.12(-0.37%)
Feb 25, 2014	32.84	33.16	32.67	32.76	795,532	+0.01(+0.03%)
Feb 24, 2014	32.22	33.29	32.07	32.75	1,405,877	+0.73(+2.27%)
Feb 21, 2014	31.38	32.18	31.25	32.02	661,138	+0.89(+2.86%)
Feb 20, 2014	31.30	31.81	30.47	31.13	1,366,156	+0.84(+2.77%)
Feb 19, 2014	32.46	32.46	30.20	30.29	1,105,243	-0.40(-1.30%)
Feb 18, 2014	30.90	31.07	30.59	30.69	446,864	+0.20(+0.65%)
Feb 14, 2014	30.47	30.49	30.49	30.49	293,923	+0.05(+0.17%)
Feb 13, 2014	29.62	30.65	29.58	30.44	212,566	+0.54(+1.79%)
Feb 12, 2014	30.38	30.73	29.65	29.90	189,760	-0.38(-1.26%)
Feb 11, 2014	30.29	30.67	29.94	30.28	365,407	+0.10(+0.32%)
Feb 10, 2014	30.07	30.50	30.00	30.19	314,435	+0.22(+0.75%)
Feb 07, 2014	29.58	30.67	29.45	29.96	344,799	+0.55(+1.85%)
Feb 06, 2014	28.27	29.75	28.13	29.42	569,450	+1.35(+4.81%)
Feb 05, 2014	28.63	28.63	27.79	28.07	685,455	-0.46(-1.61%)
Feb 04, 2014	29.43	29.64	28.44	28.53	836,191	-0.42(-1.46%)

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.