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 28, 2014	25.01	25.13	24.36	24.78	528,723	-0.36(-1.45%)
Nov 26, 2014	25.36	25.14	25.14	25.14	386,698	-0.16(-0.62%)
Nov 25, 2014	25.40	25.67	25.11	25.30	428,739	-0.20(-0.78%)
Nov 24, 2014	25.97	26.10	25.39	25.50	714,899	-0.29(-1.14%)
Nov 21, 2014	25.53	25.88	25.33	25.79	898,603	+0.52(+2.05%)
Nov 20, 2014	25.49	25.66	25.23	25.27	503,844	-0.27(-1.05%)
Nov 19, 2014	25.61	25.79	25.36	25.54	633,942	+0.04(+0.17%)
Nov 18, 2014	25.84	26.09	25.47	25.50	628,492	-0.35(-1.34%)
Nov 17, 2014	25.62	25.87	25.46	25.84	622,831	+0.23(+0.88%)
Nov 14, 2014	25.83	26.00	25.46	25.62	512,605	-0.08(-0.30%)
Nov 13, 2014	25.38	25.91	25.28	25.70	608,303	+0.26(+1.02%)
Nov 12, 2014	25.52	25.97	25.02	25.44	641,818	+0.24(+0.96%)
Nov 11, 2014	25.15	25.36	24.69	25.20	372,431	+0.04(+0.17%)
Nov 10, 2014	25.23	25.53	24.56	25.15	1,137,345	+0.10(+0.41%)
Nov 07, 2014	25.87	25.89	24.67	25.05	785,909	+0.59(+2.41%)
Nov 06, 2014	24.68	25.03	24.23	24.46	361,793	-0.29(-1.15%)
Nov 05, 2014	25.26	25.26	24.50	24.75	406,352	+0.00(+0.00%)
Nov 04, 2014	24.33	25.00	24.33	24.75	568,188	+0.42(+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.