Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.54	28.02	27.47	27.90	0	+0.33(+1.21%)
Nov 27, 2013	28.19	28.22	27.25	27.56	0	-0.61(-2.16%)
Nov 26, 2013	28.27	28.58	27.75	28.17	0	-0.01(-0.03%)
Nov 25, 2013	28.04	28.72	27.73	28.18	0	+0.30(+1.08%)
Nov 22, 2013	27.83	28.32	27.54	27.88	0	+0.00(+0.00%)
Nov 21, 2013	27.65	28.01	27.48	27.88	0	+0.27(+0.99%)
Nov 20, 2013	28.05	28.05	27.47	27.61	0	-0.30(-1.08%)
Nov 19, 2013	27.77	28.11	27.14	27.91	0	+0.15(+0.53%)
Nov 18, 2013	28.13	28.58	27.17	27.76	0	+0.70(+2.60%)
Nov 15, 2013	27.64	27.64	26.76	27.06	0	-0.30(-1.08%)
Nov 14, 2013	26.83	27.41	26.39	27.35	0	+0.91(+3.45%)
Nov 12, 2013	25.81	26.56	25.34	26.44	0	+0.76(+2.98%)
Nov 11, 2013	26.43	27.37	25.33	25.67	0	-0.74(-2.80%)
Nov 08, 2013	25.73	26.50	25.33	26.41	0	+0.53(+2.06%)
Nov 07, 2013	26.31	26.51	25.79	25.88	0	-0.34(-1.28%)
Nov 06, 2013	25.32	26.80	25.32	26.22	0	+0.35(+1.37%)
Nov 05, 2013	26.46	26.85	25.60	25.86	0	-0.70(-2.62%)
Nov 04, 2013	26.54	26.77	26.15	26.56	0	+0.12(+0.45%)

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.