Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.92	18.18	17.66	17.74	335,919	-0.22(-1.20%)
Jul 28, 2017	18.18	18.20	17.92	17.96	359,151	-0.17(-0.95%)
Jul 27, 2017	18.05	18.39	17.92	18.13	771,735	+0.17(+0.96%)
Jul 26, 2017	17.61	18.05	17.44	17.96	572,501	+0.39(+2.22%)
Jul 25, 2017	17.61	17.66	17.35	17.57	485,515	+0.04(+0.25%)
Jul 24, 2017	17.66	17.74	17.40	17.53	545,238	-0.22(-1.22%)
Jul 21, 2017	17.79	17.92	17.53	17.74	555,953	+0.09(+0.49%)
Jul 20, 2017	17.87	17.94	17.48	17.66	833,993	-0.17(-0.97%)
Jul 19, 2017	17.61	17.83	17.40	17.83	540,269	+0.30(+1.73%)
Jul 18, 2017	17.53	17.61	17.27	17.53	786,268	-0.04(-0.25%)
Jul 17, 2017	17.66	17.79	17.40	17.57	766,007	-0.09(-0.49%)
Jul 14, 2017	17.44	17.66	17.44	17.66	713,598	+0.13(+0.74%)
Jul 13, 2017	17.61	17.66	17.37	17.53	882,719	+0.00(+0.00%)
Jul 12, 2017	17.92	18.05	17.35	17.53	1,094,078	-0.35(-1.94%)
Jul 11, 2017	17.61	17.92	17.57	17.87	1,427,850	+0.17(+0.98%)
Jul 10, 2017	16.75	17.74	16.66	17.70	1,833,537	+1.04(+6.23%)
Jul 07, 2017	16.49	16.66	16.45	16.66	683,268	+0.26(+1.58%)
Jul 06, 2017	16.66	16.66	16.32	16.40	1,132,868	-0.26(-1.56%)
Jul 05, 2017	17.01	17.09	16.66	16.66	695,128	-0.26(-1.53%)

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.