Indicators

The Carlyle Group (NQ: CG )

42.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.71	14.97	14.55	14.96	562,408	+0.28(+1.89%)
Jul 28, 2016	14.63	14.72	14.29	14.68	512,932	+0.08(+0.53%)
Jul 27, 2016	15.02	15.02	14.32	14.60	726,947	-0.34(-2.26%)
Jul 26, 2016	14.84	15.09	14.73	14.94	618,608	+0.14(+0.94%)
Jul 25, 2016	14.93	15.00	14.71	14.80	293,262	+0.03(+0.18%)
Jul 22, 2016	14.59	14.84	14.45	14.77	490,952	+0.29(+2.03%)
Jul 21, 2016	14.30	14.63	14.29	14.48	422,651	+0.07(+0.48%)
Jul 20, 2016	14.17	14.42	13.98	14.41	491,196	+0.21(+1.46%)
Jul 19, 2016	14.20	14.28	14.04	14.20	274,915	+0.03(+0.24%)
Jul 18, 2016	14.20	14.50	14.12	14.17	584,186	-0.03(-0.18%)
Jul 15, 2016	13.94	14.24	13.90	14.19	665,330	+0.30(+2.18%)
Jul 14, 2016	14.19	14.19	13.87	13.89	519,416	-0.22(-1.53%)
Jul 13, 2016	14.29	14.29	13.83	14.11	889,141	-0.10(-0.73%)
Jul 12, 2016	14.19	14.27	14.08	14.21	506,873	+0.07(+0.49%)
Jul 11, 2016	14.28	14.30	14.00	14.14	387,928	-0.03(-0.18%)
Jul 08, 2016	13.87	14.21	13.79	14.17	661,006	+0.38(+2.76%)
Jul 07, 2016	13.62	13.94	13.54	13.79	412,213	+0.21(+1.53%)
Jul 05, 2016	13.89	13.89	13.53	13.58	530,072	-0.45(-3.21%)

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.