Indicators

The Carlyle Group (NQ: CG )

42.52 +0.15 (+0.35%)

Streaming Delayed Price Updated: 10:38 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.03	13.68	12.98	13.36	939,821	+0.29(+2.25%)
Feb 26, 2016	12.91	13.22	12.78	13.06	896,645	+0.35(+2.72%)
Feb 25, 2016	12.49	12.72	12.27	12.71	1,343,876	+0.24(+1.94%)
Feb 24, 2016	12.43	12.64	12.10	12.47	1,160,027	-0.22(-1.71%)
Feb 23, 2016	13.23	13.36	12.56	12.69	1,124,665	-0.62(-4.68%)
Feb 22, 2016	13.27	13.50	13.18	13.31	1,251,222	+0.29(+2.19%)
Feb 19, 2016	12.91	13.30	12.65	13.03	1,317,695	-0.15(-1.12%)
Feb 18, 2016	12.73	13.20	12.30	13.17	2,051,543	+0.59(+4.68%)
Feb 17, 2016	12.27	12.70	12.07	12.58	2,442,934	+0.97(+8.35%)
Feb 16, 2016	11.67	11.88	11.38	11.62	1,203,265	+0.46(+4.11%)
Feb 12, 2016	10.29	11.16	11.16	11.16	1,338,137	+1.03(+10.17%)
Feb 11, 2016	10.09	10.19	9.737	10.13	1,553,627	-0.14(-1.35%)
Feb 10, 2016	10.38	10.78	10.19	10.27	1,504,361	+0.15(+1.45%)
Feb 09, 2016	10.31	10.46	9.971	10.12	1,269,667	-0.31(-2.99%)
Feb 08, 2016	10.85	10.90	10.38	10.43	1,891,732	-0.62(-5.64%)
Feb 05, 2016	11.10	11.37	10.98	11.05	582,735	-0.01(-0.08%)
Feb 04, 2016	10.85	11.15	10.69	11.06	1,405,775	+0.21(+1.91%)
Feb 03, 2016	11.13	11.17	10.50	10.85	1,229,813	-0.22(-1.95%)
Feb 02, 2016	11.51	11.80	10.95	11.07	1,047,940	-0.51(-4.41%)

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.