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 (%)
Jun 30, 2014	29.20	29.48	28.89	29.39	265,657	+0.27(+0.92%)
Jun 27, 2014	29.53	29.83	28.96	29.13	412,617	-0.56(-1.90%)
Jun 26, 2014	29.44	29.72	29.03	29.69	363,584	+0.27(+0.91%)
Jun 25, 2014	29.76	29.87	29.13	29.42	305,717	-0.33(-1.11%)
Jun 24, 2014	30.26	30.35	29.40	29.75	705,713	-0.40(-1.32%)
Jun 23, 2014	30.01	30.38	29.56	30.15	542,307	+0.20(+0.66%)
Jun 20, 2014	29.86	30.08	29.62	29.95	271,894	+0.09(+0.29%)
Jun 19, 2014	30.28	30.70	29.68	29.86	745,843	-0.33(-1.09%)
Jun 18, 2014	29.85	30.25	29.53	30.19	1,253,892	+0.40(+1.34%)
Jun 17, 2014	29.33	29.84	28.79	29.79	736,122	+0.73(+2.50%)
Jun 16, 2014	27.97	29.19	27.83	29.06	830,108	+1.25(+4.51%)
Jun 13, 2014	28.22	28.40	27.65	27.81	247,972	-0.44(-1.56%)
Jun 12, 2014	28.29	28.52	27.94	28.25	267,016	+0.01(+0.03%)
Jun 11, 2014	28.71	28.92	28.22	28.24	343,904	-0.68(-2.33%)
Jun 10, 2014	28.56	29.35	28.48	28.92	641,596	+0.35(+1.21%)
Jun 06, 2014	27.66	28.94	27.66	28.57	587,724	+1.00(+3.64%)
Jun 05, 2014	27.96	28.35	27.46	27.57	527,195	-0.10(-0.34%)
Jun 04, 2014	28.04	28.24	27.63	27.66	582,607	-0.41(-1.45%)
Jun 03, 2014	27.52	28.08	27.35	28.07	321,927	+0.79(+2.89%)

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.