Indicators

The Carlyle Group (NQ: CG )

44.39 +1.02 (+2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.80	24.92	24.16	24.58	533,114	-0.36(-1.45%)
Nov 26, 2014	25.15	24.94	24.94	24.94	389,909	-0.15(-0.62%)
Nov 25, 2014	25.19	25.46	24.90	25.09	432,299	-0.20(-0.78%)
Nov 24, 2014	25.75	25.88	25.18	25.29	720,835	-0.29(-1.14%)
Nov 21, 2014	25.32	25.67	25.13	25.58	906,064	+0.52(+2.05%)
Nov 20, 2014	25.28	25.45	25.02	25.07	508,028	-0.27(-1.05%)
Nov 19, 2014	25.40	25.58	25.15	25.33	639,206	+0.04(+0.17%)
Nov 18, 2014	25.63	25.87	25.26	25.29	633,711	-0.34(-1.34%)
Nov 17, 2014	25.41	25.66	25.25	25.63	628,003	+0.22(+0.88%)
Nov 14, 2014	25.61	25.79	25.25	25.41	516,861	-0.08(-0.30%)
Nov 13, 2014	25.17	25.70	25.07	25.49	613,355	+0.26(+1.02%)
Nov 12, 2014	25.31	25.75	24.82	25.23	647,147	+0.24(+0.96%)
Nov 11, 2014	24.95	25.15	24.49	24.99	375,523	+0.04(+0.17%)
Nov 10, 2014	25.02	25.32	24.36	24.95	1,146,789	+0.10(+0.41%)
Nov 07, 2014	25.66	25.67	24.46	24.84	792,435	+0.58(+2.41%)
Nov 06, 2014	24.48	24.82	24.04	24.26	364,798	-0.28(-1.15%)
Nov 05, 2014	25.05	25.05	24.30	24.54	409,726	+0.00(+0.00%)
Nov 04, 2014	24.13	24.80	24.13	24.54	572,906	+0.41(+1.71%)

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.