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 (%)
Nov 30, 2015	15.54	15.93	15.54	15.61	1,234,868	-0.01(-0.06%)
Nov 27, 2015	15.65	15.66	15.53	15.62	221,987	+0.01(+0.06%)
Nov 25, 2015	15.79	15.61	15.61	15.61	966,247	-0.03(-0.17%)
Nov 24, 2015	15.62	15.73	15.45	15.64	703,789	+0.12(+0.78%)
Nov 23, 2015	15.18	15.65	15.15	15.52	765,295	+0.39(+2.58%)
Nov 20, 2015	14.95	15.21	14.95	15.13	781,435	+0.12(+0.81%)
Nov 19, 2015	15.05	15.11	14.82	15.01	713,041	+0.06(+0.43%)
Nov 18, 2015	14.83	15.10	14.76	14.94	1,397,104	+0.07(+0.50%)
Nov 17, 2015	15.02	15.15	14.80	14.87	1,259,800	-0.16(-1.04%)
Nov 16, 2015	15.18	15.73	14.81	15.02	1,102,557	-0.19(-1.25%)
Nov 13, 2015	15.24	15.30	15.11	15.21	1,009,801	-0.15(-0.96%)
Nov 12, 2015	16.02	16.03	15.28	15.36	1,466,449	-0.61(-3.80%)
Nov 11, 2015	16.16	16.39	15.89	15.97	1,280,812	-0.15(-0.91%)
Nov 10, 2015	16.66	16.66	15.95	16.11	1,155,473	-0.31(-1.90%)
Nov 09, 2015	17.09	17.15	16.32	16.43	1,046,293	-0.56(-3.31%)
Nov 06, 2015	17.40	17.40	16.76	16.99	725,196	-0.36(-2.10%)
Nov 05, 2015	17.84	17.88	17.26	17.35	635,575	-0.44(-2.48%)
Nov 04, 2015	17.82	17.86	17.52	17.79	698,901	+0.11(+0.64%)
Nov 03, 2015	17.45	17.70	17.24	17.68	997,151	+0.29(+1.69%)

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.