Indicators

The Carlyle Group (NQ: CG )

41.06 +0.48 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.57	15.58	15.30	15.33	553,902	-0.18(-1.17%)
Feb 27, 2019	15.59	15.61	15.35	15.51	608,274	-0.10(-0.67%)
Feb 26, 2019	15.58	15.76	15.48	15.61	769,113	-0.01(-0.06%)
Feb 25, 2019	15.87	15.93	15.61	15.62	548,327	-0.13(-0.82%)
Feb 22, 2019	15.80	16.02	15.69	15.75	584,034	-0.01(-0.05%)
Feb 21, 2019	16.00	16.01	15.66	15.76	618,142	-0.30(-1.89%)
Feb 20, 2019	15.96	16.06	15.85	16.06	439,383	+0.12(+0.76%)
Feb 19, 2019	15.87	16.01	15.72	15.94	528,533	-0.03(-0.22%)
Feb 15, 2019	15.94	16.03	15.52	15.98	1,125,320	-0.18(-1.13%)
Feb 14, 2019	16.23	16.32	16.03	16.16	953,993	-0.13(-0.80%)
Feb 13, 2019	16.24	16.35	15.97	16.29	846,885	+0.14(+0.86%)
Feb 12, 2019	16.15	16.36	16.03	16.15	1,086,387	+0.12(+0.76%)
Feb 11, 2019	16.27	16.43	16.00	16.03	650,988	-0.20(-1.23%)
Feb 08, 2019	16.25	16.43	16.12	16.23	341,408	-0.21(-1.26%)
Feb 07, 2019	16.45	16.77	15.97	16.44	1,074,729	-0.22(-1.30%)
Feb 06, 2019	17.55	17.89	16.49	16.65	1,828,809	-1.00(-5.69%)
Feb 05, 2019	17.01	17.70	17.01	17.66	1,620,223	+0.60(+3.50%)
Feb 04, 2019	16.83	17.07	16.64	17.06	491,287	+0.29(+1.70%)

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.