Indicators

The Carlyle Group (NQ: CG )

43.37 +0.32 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.35	22.65	22.03	22.58	499,095	+0.07(+0.31%)
Jan 29, 2015	22.82	22.91	22.16	22.51	269,970	-0.18(-0.79%)
Jan 28, 2015	22.60	22.92	22.36	22.69	373,685	+0.04(+0.19%)
Jan 27, 2015	22.45	22.72	22.15	22.64	514,728	+0.20(+0.88%)
Jan 26, 2015	21.85	22.64	21.71	22.45	279,516	+0.42(+1.91%)
Jan 23, 2015	21.63	22.32	21.50	22.03	354,920	+0.33(+1.54%)
Jan 22, 2015	21.46	21.85	21.32	21.69	937,503	+0.24(+1.10%)
Jan 21, 2015	21.25	21.67	21.25	21.46	428,224	+0.14(+0.66%)
Jan 20, 2015	21.56	21.56	21.13	21.31	387,653	-0.03(-0.16%)
Jan 16, 2015	21.09	21.35	21.02	21.35	493,300	+0.04(+0.20%)
Jan 15, 2015	21.89	21.89	20.96	21.31	752,492	-0.37(-1.70%)
Jan 14, 2015	21.71	21.97	21.40	21.67	730,021	-0.34(-1.56%)
Jan 13, 2015	22.15	22.32	21.74	22.02	845,979	-0.17(-0.77%)
Jan 12, 2015	22.83	22.83	22.08	22.19	637,870	-0.63(-2.75%)
Jan 09, 2015	23.22	23.22	22.67	22.82	616,411	-0.28(-1.21%)
Jan 08, 2015	23.19	23.37	22.95	23.10	442,583	+0.06(+0.28%)
Jan 07, 2015	23.37	23.60	23.02	23.03	438,439	-0.03(-0.15%)
Jan 06, 2015	23.90	23.90	23.03	23.07	718,344	-0.86(-3.59%)
Jan 05, 2015	23.86	24.05	23.43	23.92	586,084	-0.27(-1.10%)

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.