Indicators

The Carlyle Group (NQ: CG )

43.40 -0.66 (-1.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.91	14.03	13.37	13.52	1,615,441	-0.36(-2.60%)
Dec 28, 2018	13.78	14.16	13.73	13.88	1,138,625	+0.15(+1.06%)
Dec 27, 2018	13.50	13.73	13.42	13.73	1,086,276	+0.05(+0.38%)
Dec 26, 2018	13.52	13.90	13.35	13.68	1,241,163	+0.18(+1.34%)
Dec 24, 2018	13.45	13.79	13.43	13.50	805,448	-0.33(-2.42%)
Dec 21, 2018	13.74	14.69	13.69	13.84	1,675,902	+0.10(+0.75%)
Dec 20, 2018	13.02	13.80	12.95	13.73	1,727,525	+0.58(+4.44%)
Dec 19, 2018	13.66	13.83	13.12	13.15	720,901	-0.51(-3.71%)
Dec 18, 2018	13.82	13.97	13.65	13.66	810,073	+0.02(+0.13%)
Dec 17, 2018	13.87	14.08	13.64	13.64	1,448,776	-0.33(-2.40%)
Dec 14, 2018	14.53	14.53	13.97	13.97	1,045,778	-0.69(-4.68%)
Dec 13, 2018	15.11	15.13	14.57	14.66	1,094,449	-0.36(-2.40%)
Dec 12, 2018	15.22	15.22	14.82	15.02	702,294	+0.48(+3.31%)
Dec 11, 2018	14.97	15.00	14.12	14.54	1,487,041	-0.22(-1.51%)
Dec 10, 2018	15.03	15.43	14.48	14.76	825,345	-0.31(-2.05%)
Dec 07, 2018	15.24	15.56	15.05	15.07	890,839	-0.20(-1.29%)
Dec 06, 2018	14.88	15.40	14.75	15.27	1,478,795	+0.19(+1.25%)
Dec 04, 2018	16.04	16.06	14.99	15.08	861,483	-0.96(-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.