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 (%)
Dec 31, 2018	14.04	14.15	13.49	13.64	1,601,405	-0.36(-2.60%)
Dec 28, 2018	13.90	14.28	13.85	14.00	1,128,732	+0.15(+1.06%)
Dec 27, 2018	13.62	13.85	13.53	13.85	1,076,837	+0.05(+0.38%)
Dec 26, 2018	13.64	14.02	13.47	13.80	1,230,379	+0.18(+1.34%)
Dec 24, 2018	13.57	13.91	13.55	13.62	798,450	-0.34(-2.42%)
Dec 21, 2018	13.86	14.82	13.81	13.96	1,661,341	+0.10(+0.75%)
Dec 20, 2018	13.14	13.92	13.07	13.85	1,712,516	+0.59(+4.44%)
Dec 19, 2018	13.78	13.95	13.24	13.27	714,637	-0.51(-3.71%)
Dec 18, 2018	13.94	14.09	13.77	13.78	803,035	+0.02(+0.13%)
Dec 17, 2018	13.99	14.20	13.76	13.76	1,436,189	-0.34(-2.40%)
Dec 14, 2018	14.66	14.66	14.10	14.10	1,036,692	-0.69(-4.68%)
Dec 13, 2018	15.24	15.27	14.69	14.79	1,084,940	-0.36(-2.40%)
Dec 12, 2018	15.35	15.35	14.95	15.15	696,192	+0.48(+3.31%)
Dec 11, 2018	15.10	15.13	14.24	14.67	1,474,120	-0.23(-1.51%)
Dec 10, 2018	15.16	15.56	14.61	14.89	818,174	-0.31(-2.05%)
Dec 07, 2018	15.37	15.69	15.19	15.21	883,099	-0.20(-1.29%)
Dec 06, 2018	15.02	15.54	14.88	15.40	1,465,946	+0.19(+1.25%)
Dec 04, 2018	16.18	16.20	15.12	15.21	853,998	-0.97(-5.99%)

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.