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 (%)
Feb 28, 2018	20.18	20.39	19.74	19.79	825,843	-0.22(-1.08%)
Feb 27, 2018	20.65	20.74	19.92	20.00	846,261	-0.56(-2.74%)
Feb 26, 2018	20.22	20.65	20.18	20.57	866,905	+0.52(+2.59%)
Feb 23, 2018	20.18	20.52	19.83	20.05	712,658	-0.09(-0.43%)
Feb 22, 2018		20.31		20.13	845,003	+0.22(+1.09%)
Feb 21, 2018	20.22	20.70	19.87	19.92	882,111	-0.22(-1.08%)
Feb 20, 2018	20.05	20.61	20.04	20.13	690,099	-0.04(-0.21%)
Feb 16, 2018		20.18	20.18	20.18	0	-0.61(-2.92%)
Feb 15, 2018		21.43	20.48	20.78	1,654,401	+0.30(+1.48%)
Feb 14, 2018	20.52	20.91	20.09	20.48	990,280	+0.17(+0.85%)
Feb 13, 2018	20.31	20.39	20.05	20.31	752,984	-0.09(-0.42%)
Feb 12, 2018	19.96	20.87	19.92	20.39	1,074,977	+0.56(+2.84%)
Feb 09, 2018	20.09	20.26	19.09	19.83	1,222,658	-0.09(-0.43%)
Feb 08, 2018	21.17	21.39	19.87	19.92	1,721,577	-0.95(-4.56%)
Feb 07, 2018	21.65	21.78	20.78	20.87	1,823,827	-0.22(-1.03%)
Feb 06, 2018	20.39	21.22	18.49	21.09	1,673,831	+0.35(+1.67%)
Feb 05, 2018	21.73	21.91	20.48	20.74	1,326,850	-1.39(-6.26%)
Feb 02, 2018	22.34	22.34	21.78	22.12	822,010	-0.26(-1.16%)

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.