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 (%)
Nov 29, 2013	27.77	28.25	27.70	28.13	0	+0.34(+1.21%)
Nov 27, 2013	28.42	28.46	27.48	27.79	0	-0.61(-2.16%)
Nov 26, 2013	28.50	28.81	27.98	28.41	0	-0.01(-0.03%)
Nov 25, 2013	28.27	28.96	27.96	28.42	0	+0.30(+1.08%)
Nov 22, 2013	28.06	28.55	27.77	28.11	0	+0.00(+0.00%)
Nov 21, 2013	27.88	28.24	27.71	28.11	0	+0.28(+1.00%)
Nov 20, 2013	28.29	28.29	27.70	27.84	0	-0.30(-1.08%)
Nov 19, 2013	28.00	28.35	27.37	28.14	0	+0.15(+0.53%)
Nov 18, 2013	28.36	28.82	27.39	27.99	0	+0.71(+2.60%)
Nov 15, 2013	27.87	27.87	26.98	27.28	0	-0.30(-1.08%)
Nov 14, 2013	27.05	27.64	26.61	27.58	0	+0.92(+3.45%)
Nov 12, 2013	26.03	26.78	25.55	26.66	0	+0.77(+2.98%)
Nov 11, 2013	26.65	27.60	25.54	25.89	0	-0.74(-2.80%)
Nov 08, 2013	25.94	26.72	25.54	26.63	0	+0.54(+2.06%)
Nov 07, 2013	26.53	26.73	26.00	26.10	0	-0.34(-1.28%)
Nov 06, 2013	25.53	27.02	25.53	26.44	0	+0.36(+1.37%)
Nov 05, 2013	26.68	27.07	25.81	26.08	0	-0.70(-2.62%)
Nov 04, 2013	26.76	26.99	26.36	26.78	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.