Indicators

The Carlyle Group (NQ: CG )

43.78 +1.48 (+3.50%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.44	15.45	15.18	15.20	558,502	-0.18(-1.17%)
Feb 27, 2019	15.46	15.49	15.22	15.38	613,325	-0.10(-0.67%)
Feb 26, 2019	15.45	15.63	15.35	15.49	775,500	-0.01(-0.06%)
Feb 25, 2019	15.74	15.79	15.48	15.49	552,881	-0.13(-0.82%)
Feb 22, 2019	15.67	15.89	15.56	15.62	588,884	-0.01(-0.06%)
Feb 21, 2019	15.87	15.88	15.53	15.63	623,275	-0.30(-1.89%)
Feb 20, 2019	15.83	15.93	15.72	15.93	443,031	+0.12(+0.76%)
Feb 19, 2019	15.73	15.88	15.59	15.81	532,921	-0.03(-0.22%)
Feb 15, 2019	15.81	15.90	15.39	15.85	1,134,664	-0.18(-1.13%)
Feb 14, 2019	16.10	16.19	15.90	16.03	961,914	-0.13(-0.80%)
Feb 13, 2019	16.10	16.22	15.84	16.16	853,917	+0.14(+0.86%)
Feb 12, 2019	16.02	16.22	15.90	16.02	1,095,408	+0.12(+0.76%)
Feb 11, 2019	16.14	16.29	15.87	15.90	656,394	-0.20(-1.23%)
Feb 08, 2019	16.11	16.29	15.98	16.10	344,243	-0.21(-1.26%)
Feb 07, 2019	16.32	16.63	15.84	16.30	1,083,653	-0.21(-1.30%)
Feb 06, 2019	17.41	17.74	16.35	16.52	1,843,995	-1.00(-5.69%)
Feb 05, 2019	16.87	17.55	16.87	17.51	1,633,677	+0.59(+3.50%)
Feb 04, 2019	16.70	16.93	16.51	16.92	495,367	+0.28(+1.70%)

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.