Indicators

The Carlyle Group (NQ: CG )

44.39 +1.02 (+2.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.92	13.56	12.88	13.25	947,625	+0.29(+2.25%)
Feb 26, 2016	12.81	13.11	12.68	12.95	904,091	+0.34(+2.72%)
Feb 25, 2016	12.39	12.61	12.17	12.61	1,355,035	+0.24(+1.94%)
Feb 24, 2016	12.33	12.53	12.00	12.37	1,169,659	-0.21(-1.71%)
Feb 23, 2016	13.12	13.25	12.46	12.58	1,134,004	-0.62(-4.68%)
Feb 22, 2016	13.16	13.39	13.07	13.20	1,261,612	+0.28(+2.19%)
Feb 19, 2016	12.81	13.19	12.54	12.92	1,328,637	-0.15(-1.12%)
Feb 18, 2016	12.63	13.09	12.20	13.06	2,068,578	+0.58(+4.68%)
Feb 17, 2016	12.17	12.59	11.97	12.48	2,463,219	+0.96(+8.35%)
Feb 16, 2016	11.57	11.78	11.29	11.52	1,213,257	+0.46(+4.11%)
Feb 12, 2016	10.21	11.06	11.06	11.06	1,349,249	+1.02(+10.17%)
Feb 11, 2016	10.01	10.10	9.657	10.04	1,566,528	-0.14(-1.35%)
Feb 10, 2016	10.29	10.70	10.10	10.18	1,516,853	+0.15(+1.45%)
Feb 09, 2016	10.22	10.38	9.889	10.03	1,280,210	-0.31(-2.99%)
Feb 08, 2016	10.76	10.81	10.29	10.34	1,907,441	-0.62(-5.64%)
Feb 05, 2016	11.01	11.28	10.89	10.96	587,574	-0.01(-0.08%)
Feb 04, 2016	10.76	11.06	10.60	10.97	1,417,449	+0.21(+1.91%)
Feb 03, 2016	11.04	11.07	10.41	10.76	1,240,025	-0.21(-1.95%)
Feb 02, 2016	11.42	11.70	10.86	10.98	1,056,641	-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.