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 (%)
Apr 28, 2017	15.15	15.33	15.07	15.33	1,146,827	+0.17(+1.14%)
Apr 27, 2017	14.72	15.15	14.55	15.15	1,213,772	+0.43(+2.94%)
Apr 26, 2017	14.46	14.72	14.46	14.72	612,633	+0.26(+1.80%)
Apr 25, 2017	14.46	14.63	14.37	14.46	900,120	+0.04(+0.30%)
Apr 24, 2017	14.03	14.50	13.99	14.42	1,005,652	+0.52(+3.74%)
Apr 21, 2017	14.03	14.03	13.77	13.90	517,130	-0.13(-0.93%)
Apr 20, 2017	13.72	14.11	13.64	14.03	479,277	+0.26(+1.89%)
Apr 19, 2017	13.64	13.98	13.62	13.77	707,158	+0.13(+0.95%)
Apr 18, 2017	13.90	13.90	13.64	13.64	445,631	-0.30(-2.17%)
Apr 17, 2017	13.98	14.07	13.85	13.94	373,920	-0.04(-0.31%)
Apr 13, 2017	13.85	14.03	13.77	13.98	375,460	+0.13(+0.94%)
Apr 12, 2017	13.98	14.05	13.81	13.85	446,173	-0.17(-1.23%)
Apr 11, 2017	13.90	14.07	13.81	14.03	480,815	+0.13(+0.93%)
Apr 10, 2017	13.77	13.98	13.64	13.90	280,659	+0.17(+1.26%)
Apr 07, 2017	13.72	13.85	13.60	13.72	332,847	+0.04(+0.32%)
Apr 06, 2017	13.51	13.85	13.51	13.68	452,669	-0.09(-0.63%)
Apr 05, 2017	13.81	13.94	13.60	13.77	517,634	+0.00(+0.00%)
Apr 04, 2017	13.68	13.85	13.51	13.77	467,667	+0.00(+0.00%)

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.