Indicators

The Carlyle Group (NQ: CG )

44.80 -1.51 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.32	19.74	19.18	19.57	770,740	+0.37(+1.94%)
Jun 27, 2019	19.04	19.31	19.02	19.20	464,255	+0.25(+1.32%)
Jun 26, 2019	18.78	19.04	18.73	18.95	365,766	+0.17(+0.92%)
Jun 25, 2019	18.91	19.10	18.74	18.77	329,217	-0.19(-1.00%)
Jun 24, 2019	19.21	19.28	18.92	18.96	437,989	-0.32(-1.66%)
Jun 21, 2019	19.21	19.58	19.21	19.28	650,698	-0.10(-0.49%)
Jun 20, 2019	19.68	19.91	19.21	19.38	1,297,248	-0.15(-0.75%)
Jun 19, 2019	19.19	19.56	19.17	19.53	689,893	+0.40(+2.08%)
Jun 18, 2019	19.24	19.46	19.03	19.13	876,717	-0.07(-0.36%)
Jun 17, 2019	18.85	19.21	18.80	19.20	898,593	+0.35(+1.84%)
Jun 14, 2019	18.86	19.04	18.79	18.85	366,133	-0.08(-0.41%)
Jun 13, 2019	18.78	18.97	18.76	18.93	245,614	+0.26(+1.39%)
Jun 12, 2019	18.49	18.69	18.31	18.67	325,645	+0.03(+0.19%)
Jun 11, 2019	18.63	18.91	18.51	18.63	946,991	+0.16(+0.89%)
Jun 10, 2019	18.57	18.81	18.31	18.47	648,333	-0.17(-0.93%)
Jun 07, 2019	18.18	18.69	17.84	18.64	661,559	+0.53(+2.91%)
Jun 06, 2019	17.94	18.15	17.92	18.12	291,466	+0.15(+0.82%)
Jun 05, 2019	17.82	18.05	17.50	17.97	547,813	+0.27(+1.52%)
Jun 04, 2019	17.31	17.74	17.16	17.70	904,632	+0.56(+3.28%)

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.