Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.66	19.66	19.66	0	-0.04(-0.22%)
Dec 28, 2017	19.83	19.91	19.36	19.70	541,723	-0.13(-0.65%)
Dec 27, 2017	19.66	19.87	19.40	19.83	800,063	+0.26(+1.32%)
Dec 26, 2017	19.44	19.61	19.40	19.57	396,203	+0.13(+0.66%)
Dec 22, 2017	19.49	19.57	19.23	19.44	429,337	-0.04(-0.22%)
Dec 21, 2017	19.14	19.49	19.06	19.49	613,563	+0.52(+2.72%)
Dec 20, 2017	18.41	19.14	18.39	18.97	855,489	+0.52(+2.79%)
Dec 19, 2017	18.67	18.84	18.33	18.46	541,078	-0.17(-0.92%)
Dec 18, 2017	18.67	18.88	18.46	18.63	1,002,325	-0.04(-0.23%)
Dec 15, 2017	18.97	19.06	18.61	18.67	599,733	-0.34(-1.81%)
Dec 14, 2017	19.23	19.36	18.88	19.01	855,689	-0.30(-1.56%)
Dec 13, 2017	19.19	19.44	19.10	19.31	879,538	+0.17(+0.90%)
Dec 12, 2017	19.23	19.23	18.97	19.14	689,770	+0.04(+0.22%)
Dec 11, 2017	19.01	19.23	18.93	19.10	923,186	+0.09(+0.45%)
Dec 08, 2017	18.84	19.16	18.54	19.01	1,501,960	+0.34(+1.84%)
Dec 07, 2017	17.64	18.88	17.64	18.67	1,846,395	+0.90(+5.07%)
Dec 06, 2017	17.60	17.90	17.51	17.77	1,213,021	+0.13(+0.73%)
Dec 05, 2017	17.81	17.85	17.55	17.64	1,511,593	+0.00(+0.00%)
Dec 04, 2017	17.51	17.90	17.43	17.64	2,424,597	+0.43(+2.49%)

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.