Indicators

The Carlyle Group (NQ: CG )

42.30 +0.58 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.43	26.61	26.16	26.48	549,554	+0.03(+0.13%)
May 28, 2015	26.12	26.46	26.11	26.44	426,018	+0.26(+0.98%)
May 27, 2015	26.13	26.31	25.88	26.18	449,813	+0.15(+0.59%)
May 26, 2015	26.18	26.29	25.84	26.03	307,820	-0.12(-0.46%)
May 22, 2015	25.94	26.15	26.15	26.15	331,044	+0.17(+0.66%)
May 21, 2015	25.96	26.13	25.85	25.98	302,608	+0.10(+0.40%)
May 20, 2015	25.68	26.02	25.34	25.88	647,072	+0.03(+0.13%)
May 19, 2015	25.84	25.90	25.41	25.84	822,654	+0.11(+0.43%)
May 18, 2015	25.39	25.82	25.33	25.73	865,454	+0.20(+0.77%)
May 15, 2015	25.64	25.76	25.52	25.53	469,519	+0.02(+0.07%)
May 14, 2015	25.51	25.88	25.41	25.51	538,853	+0.03(+0.10%)
May 13, 2015	25.76	25.76	25.34	25.49	510,638	-0.10(-0.40%)
May 12, 2015	25.67	25.75	25.45	25.59	446,733	-0.13(-0.50%)
May 11, 2015	25.68	26.15	25.64	25.72	532,671	-0.22(-0.86%)
May 08, 2015	26.11	26.19	25.70	25.94	1,104,857	+0.11(+0.43%)
May 07, 2015	26.03	26.05	25.57	25.83	865,453	-0.15(-0.56%)
May 06, 2015	26.50	26.66	25.90	25.98	681,682	-0.53(-2.01%)
May 05, 2015	26.92	27.27	26.37	26.51	2,533,501	-0.53(-1.97%)
May 04, 2015	26.49	27.38	26.48	27.04	3,254,029	+0.56(+2.11%)

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.