Indicators

The Carlyle Group (NQ: CG )

43.40 -0.66 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.93	31.52	30.83	31.13	519,093	+0.18(+0.58%)
Feb 27, 2014	31.28	31.39	30.78	30.95	725,962	-1.42(-4.38%)
Feb 26, 2014	32.75	33.80	32.26	32.37	1,138,879	-0.12(-0.37%)
Feb 25, 2014	32.57	32.89	32.40	32.49	802,138	+0.01(+0.03%)
Feb 24, 2014	31.95	33.01	31.80	32.48	1,417,551	+0.72(+2.27%)
Feb 21, 2014	31.12	31.92	31.00	31.76	666,628	+0.88(+2.86%)
Feb 20, 2014	31.04	31.55	30.22	30.88	1,377,500	+0.83(+2.77%)
Feb 19, 2014	32.19	32.19	29.95	30.04	1,114,421	-0.39(-1.30%)
Feb 18, 2014	30.64	30.82	30.34	30.44	450,574	+0.20(+0.65%)
Feb 14, 2014	30.22	30.24	30.24	30.24	296,364	+0.05(+0.17%)
Feb 13, 2014	29.37	30.40	29.33	30.19	214,331	+0.53(+1.79%)
Feb 12, 2014	30.13	30.47	29.41	29.66	191,336	-0.38(-1.26%)
Feb 11, 2014	30.04	30.42	29.70	30.04	368,442	+0.09(+0.32%)
Feb 10, 2014	29.82	30.25	29.76	29.94	317,046	+0.22(+0.75%)
Feb 07, 2014	29.33	30.42	29.20	29.72	347,662	+0.54(+1.85%)
Feb 06, 2014	28.04	29.50	27.90	29.18	574,178	+1.34(+4.81%)
Feb 05, 2014	28.40	28.40	27.56	27.84	691,147	-0.45(-1.61%)
Feb 04, 2014	29.19	29.39	28.21	28.29	843,135	-0.42(-1.46%)

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.