Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.93 43.41 42.35 42.49 2,265,868 -0.10(-0.23%)
Sep 29, 2021 42.24 42.81 42.17 42.59 946,525 +0.48(+1.13%)
Sep 28, 2021 44.17 44.24 41.96 42.11 3,159,603 -1.33(-3.06%)
Sep 27, 2021 43.45 43.53 42.93 43.44 1,176,531 +0.03(+0.06%)
Sep 24, 2021 43.50 43.84 43.00 43.41 1,905,662 -0.32(-0.74%)
Sep 23, 2021 43.39 44.34 43.34 43.74 2,567,316 +0.59(+1.37%)
Sep 22, 2021 42.96 43.28 42.66 43.15 2,124,125 +0.48(+1.12%)
Sep 21, 2021 42.65 43.77 42.39 42.67 2,946,715 +0.41(+0.98%)
Sep 20, 2021 44.92 44.92 41.74 42.26 4,229,357 -3.64(-7.93%)
Sep 17, 2021 45.82 46.28 45.54 45.90 4,221,565 +0.25(+0.55%)
Sep 16, 2021 45.28 45.76 45.16 45.64 2,135,443 +0.22(+0.49%)
Sep 15, 2021 44.07 45.57 43.95 45.42 2,333,963 +1.28(+2.89%)
Sep 14, 2021 44.33 44.53 43.93 44.14 1,800,493 -0.15(-0.34%)
Sep 13, 2021 45.95 45.95 43.94 44.30 2,825,266 +0.43(+0.98%)
Sep 10, 2021 44.27 44.52 43.83 43.86 1,058,905 -0.27(-0.61%)
Sep 09, 2021 44.13 44.74 43.71 44.13 1,593,886 -0.04(-0.08%)
Sep 08, 2021 44.30 44.33 43.66 44.17 1,111,862 -0.20(-0.45%)
Sep 07, 2021 45.03 45.22 44.26 44.37 1,709,201 -0.65(-1.44%)
Sep 03, 2021 44.94 45.15 44.77 45.01 910,110 +0.09(+0.20%)
Sep 02, 2021 45.08 45.32 44.71 44.92 1,300,363 +0.11(+0.24%)
Sep 01, 2021 44.51 45.03 44.31 44.82 1,817,557 +0.44(+0.99%)
Aug 31, 2021 44.14 44.71 44.11 44.38 1,960,852 +0.32(+0.73%)
Aug 30, 2021 43.77 44.71 43.34 44.05 2,929,260 +0.58(+1.34%)
Aug 27, 2021 42.62 43.76 42.09 43.47 4,573,490 -0.50(-1.14%)
Aug 26, 2021 43.96 44.41 43.82 43.97 812,013 -0.01(-0.02%)
Aug 25, 2021 43.08 44.19 43.08 43.98 1,491,941 +0.89(+2.06%)
Aug 24, 2021 42.78 43.49 42.78 43.09 740,966 +0.50(+1.18%)
Aug 23, 2021 42.51 43.06 42.51 42.59 1,086,144 +0.40(+0.96%)
Aug 20, 2021 41.65 42.44 41.65 42.18 905,367 +0.60(+1.45%)
Aug 19, 2021 41.64 42.35 41.39 41.58 2,013,031 -0.63(-1.49%)
Aug 18, 2021 42.64 43.00 42.16 42.21 2,867,741 -0.59(-1.39%)
Aug 17, 2021 44.09 44.26 42.52 42.80 2,312,761 -1.46(-3.31%)
Aug 16, 2021 43.60 44.56 43.44 44.27 2,399,830 +0.43(+0.98%)
Aug 13, 2021 43.94 44.24 42.96 43.84 5,315,054 -0.03(-0.06%)
Aug 12, 2021 42.75 44.00 42.70 43.86 2,910,579 +1.13(+2.65%)
Aug 11, 2021 43.37 43.38 42.29 42.73 4,260,232 +0.31(+0.74%)
Aug 10, 2021 42.55 42.96 42.14 42.42 2,137,788 -0.01(-0.02%)
Aug 09, 2021 42.57 42.70 42.11 42.43 2,034,985 -0.31(-0.71%)
Aug 06, 2021 43.47 43.70 42.38 42.73 2,744,647 -0.63(-1.44%)
Aug 05, 2021 43.50 43.72 42.98 43.36 2,822,710 +0.12(+0.27%)
Aug 04, 2021 42.76 43.35 42.51 43.24 4,218,620 +0.43(+1.00%)
Aug 03, 2021 44.34 44.71 42.52 42.81 5,213,329 -1.46(-3.29%)
Aug 02, 2021 45.66 46.08 44.22 44.27 4,550,446 -0.85(-1.88%)
Jul 30, 2021 45.09 45.61 45.09 45.12 4,279,674 +0.31(+0.70%)
Jul 29, 2021 42.76 45.03 42.76 44.81 2,553,203 +2.78(+6.62%)
Jul 28, 2021 41.94 42.20 41.42 42.03 1,820,472 +0.13(+0.32%)
Jul 27, 2021 41.69 42.03 41.27 41.89 2,674,192 -0.04(-0.11%)
Jul 26, 2021 41.80 42.15 41.70 41.94 1,784,448 +0.08(+0.19%)
Jul 23, 2021 41.63 42.12 41.52 41.86 1,700,320 +0.57(+1.39%)
Jul 22, 2021 41.08 41.63 40.78 41.28 2,292,905 +0.10(+0.24%)
Jul 21, 2021 40.43 41.27 40.42 41.19 2,358,842 +1.05(+2.63%)
Jul 20, 2021 39.40 40.48 39.27 40.13 1,751,210 +1.05(+2.70%)
Jul 19, 2021 38.81 39.62 38.77 39.08 2,066,098 -1.05(-2.63%)
Jul 16, 2021 40.87 40.89 40.10 40.13 3,069,641 -0.54(-1.32%)
Jul 15, 2021 40.62 41.11 40.39 40.67 3,552,657 -0.21(-0.50%)
Jul 14, 2021 41.69 41.89 40.77 40.87 2,549,363 -0.73(-1.76%)
Jul 13, 2021 43.20 43.20 41.44 41.61 3,259,570 -1.31(-3.04%)
Jul 12, 2021 42.79 43.30 42.54 42.91 2,650,505 +0.26(+0.61%)
Jul 09, 2021 42.45 42.82 42.18 42.65 2,123,748 +0.53(+1.25%)
Jul 08, 2021 42.54 42.70 41.69 42.12 2,404,889 -1.05(-2.42%)
Jul 07, 2021 42.47 43.30 42.32 43.17 1,477,611 +0.75(+1.77%)
Jul 06, 2021 42.15 42.66 41.90 42.42 2,853,258 +0.59(+1.41%)
Jul 02, 2021 41.80 41.95 41.27 41.83 1,108,002 +0.21(+0.52%)
Jul 01, 2021 41.65 42.07 41.56 41.61 1,071,748 +0.06(+0.15%)
Jun 30, 2021 41.82 41.85 41.24 41.55 1,277,221 -0.30(-0.73%)
Jun 29, 2021 42.03 42.12 41.61 41.86 838,847 -0.01(-0.02%)
Jun 28, 2021 42.11 42.26 41.33 41.86 1,226,868 -0.13(-0.32%)
Jun 25, 2021 40.95 42.25 40.69 42.00 4,144,376 +0.62(+1.49%)
Jun 24, 2021 41.43 41.69 41.32 41.38 1,954,510 +0.02(+0.04%)
Jun 23, 2021 40.79 41.57 40.75 41.36 1,545,459 +0.66(+1.63%)
Jun 22, 2021 40.39 40.86 40.21 40.70 1,230,879 +0.34(+0.84%)
Jun 21, 2021 39.84 40.46 39.76 40.36 1,318,737 +0.90(+2.29%)
Jun 18, 2021 39.47 39.75 39.38 39.46 1,440,556 -0.59(-1.47%)
Jun 17, 2021 40.47 40.80 39.26 40.05 1,889,194 -0.23(-0.58%)
Jun 16, 2021 39.75 40.47 39.66 40.28 2,497,994 +0.68(+1.72%)
Jun 15, 2021 39.09 39.90 39.05 39.60 1,987,378 +0.69(+1.77%)
Jun 14, 2021 39.50 39.62 38.83 38.91 1,077,860 -0.58(-1.47%)
Jun 11, 2021 39.56 39.61 39.33 39.50 1,128,752 +0.15(+0.39%)
Jun 10, 2021 39.42 39.55 39.00 39.34 939,087 +0.24(+0.62%)
Jun 09, 2021 39.73 39.74 39.05 39.10 882,583 -0.55(-1.38%)
Jun 08, 2021 38.91 39.77 38.80 39.65 1,902,242 +0.77(+1.98%)
Jun 07, 2021 39.21 39.49 38.82 38.88 1,773,933 +0.15(+0.39%)
Jun 04, 2021 38.56 38.74 38.16 38.73 1,017,575 +0.24(+0.63%)
Jun 03, 2021 39.44 39.44 37.96 38.49 1,152,654 -0.09(-0.23%)
Jun 02, 2021 38.51 38.67 38.11 38.57 1,720,128 +0.06(+0.16%)
Jun 01, 2021 39.33 39.36 38.21 38.51 1,915,428 -0.50(-1.28%)
May 28, 2021 39.19 39.19 38.55 39.01 1,005,910 +0.46(+1.18%)
May 27, 2021 38.76 38.92 38.36 38.56 2,199,867 +0.01(+0.02%)
May 26, 2021 38.20 38.71 37.79 38.55 1,588,873 +0.38(+0.98%)
May 25, 2021 38.37 38.93 38.08 38.17 1,323,480 -0.05(-0.14%)
May 24, 2021 38.21 38.35 37.89 38.23 1,120,803 +0.29(+0.77%)
May 21, 2021 37.92 38.29 37.83 37.94 1,542,162 +0.16(+0.41%)
May 20, 2021 37.60 38.18 37.56 37.78 1,986,965 +0.20(+0.52%)
May 19, 2021 37.36 37.65 37.01 37.58 1,887,156 -0.52(-1.36%)
May 18, 2021 38.51 38.87 38.07 38.10 995,962 -0.45(-1.16%)
May 17, 2021 38.84 38.97 38.28 38.55 889,555 -0.35(-0.90%)
May 14, 2021 38.17 39.00 37.98 38.90 1,569,395 +0.95(+2.50%)
May 13, 2021 37.41 38.13 37.23 37.95 2,128,653 +0.76(+2.04%)
May 12, 2021 38.91 38.96 36.91 37.19 2,593,584 -1.57(-4.06%)
May 11, 2021 39.16 39.31 38.09 38.76 1,627,996 -1.03(-2.58%)
May 10, 2021 40.01 40.29 39.73 39.79 1,452,741 -0.20(-0.49%)
May 07, 2021 39.56 40.21 39.03 39.99 2,355,513 +0.15(+0.38%)
May 06, 2021 39.43 39.87 39.05 39.84 1,091,485 +0.60(+1.52%)
May 05, 2021 38.68 39.40 38.49 39.24 1,297,539 +0.92(+2.41%)
May 04, 2021 38.57 38.63 37.47 38.32 1,176,125 -0.25(-0.65%)
May 03, 2021 38.25 38.81 38.10 38.56 1,379,863 +0.64(+1.69%)
Apr 30, 2021 37.36 38.04 37.36 37.92 1,380,423 +0.25(+0.67%)
Apr 29, 2021 37.85 38.17 37.05 37.67 2,023,700 -0.13(-0.34%)
Apr 28, 2021 37.36 37.91 37.30 37.80 1,859,590 +0.43(+1.15%)
Apr 27, 2021 37.04 37.51 36.97 37.37 925,538 +0.40(+1.09%)
Apr 26, 2021 37.12 37.19 36.76 36.96 1,456,396 +0.04(+0.12%)
Apr 23, 2021 35.82 36.94 35.80 36.92 1,253,652 +1.16(+3.23%)
Apr 22, 2021 35.49 36.48 35.32 35.76 1,715,134 +0.46(+1.31%)
Apr 21, 2021 34.83 35.41 34.83 35.30 1,272,808 +0.38(+1.09%)
Apr 20, 2021 35.42 35.52 34.65 34.92 802,073 -0.49(-1.38%)
Apr 19, 2021 35.34 35.55 35.16 35.41 1,175,404 +0.12(+0.33%)
Apr 16, 2021 34.89 35.39 34.74 35.29 928,793 +0.60(+1.72%)
Apr 15, 2021 34.53 34.81 34.46 34.70 784,166 +0.04(+0.10%)
Apr 14, 2021 34.03 35.17 34.03 34.66 1,436,405 +0.51(+1.48%)
Apr 13, 2021 33.91 34.21 33.51 34.16 1,180,699 +0.37(+1.11%)
Apr 12, 2021 33.76 33.82 33.55 33.78 1,232,743 -0.01(-0.03%)
Apr 09, 2021 34.31 34.31 33.59 33.79 892,010 +0.05(+0.16%)
Apr 08, 2021 34.05 34.18 33.63 33.74 945,293 -0.04(-0.13%)
Apr 07, 2021 33.25 33.80 33.17 33.78 1,145,791 +0.62(+1.88%)
Apr 06, 2021 33.44 33.44 33.09 33.16 1,584,688 -0.20(-0.59%)
Apr 05, 2021 33.50 33.88 33.29 33.36 1,211,260 +0.12(+0.35%)
Apr 01, 2021 32.94 33.29 32.71 33.24 1,012,370 +0.56(+1.71%)
Mar 31, 2021 33.05 33.32 32.52 32.68 2,713,215 -0.31(-0.94%)
Mar 30, 2021 32.19 33.02 32.18 32.99 1,972,626 +0.64(+1.98%)
Mar 29, 2021 32.64 32.80 32.25 32.35 2,817,093 -0.36(-1.09%)
Mar 26, 2021 32.79 32.89 32.26 32.71 1,454,551 -0.05(-0.16%)
Mar 25, 2021 32.61 32.98 32.07 32.76 1,073,075 +0.08(+0.24%)
Mar 24, 2021 32.75 33.28 32.61 32.68 2,210,453 +0.06(+0.19%)
Mar 23, 2021 32.88 33.08 32.48 32.62 2,446,100 -0.29(-0.89%)
Mar 22, 2021 32.30 33.06 32.27 32.91 1,243,190 +0.48(+1.48%)
Mar 19, 2021 32.34 32.64 31.93 32.43 2,900,778 +0.10(+0.30%)
Mar 18, 2021 33.11 33.17 32.12 32.33 1,597,357 -0.83(-2.49%)
Mar 17, 2021 32.89 33.29 32.57 33.16 1,136,559 +0.12(+0.38%)
Mar 16, 2021 33.32 33.57 32.85 33.04 1,236,188 -0.17(-0.51%)
Mar 15, 2021 32.70 33.32 32.50 33.20 1,137,394 +0.70(+2.16%)
Mar 12, 2021 32.49 32.72 32.27 32.50 2,506,404 -0.20(-0.61%)
Mar 11, 2021 32.46 32.87 32.39 32.70 2,559,550 +0.40(+1.25%)
Mar 10, 2021 32.35 32.62 32.05 32.30 2,398,751 +0.39(+1.23%)
Mar 09, 2021 31.53 32.28 31.41 31.91 1,735,134 +0.61(+1.96%)
Mar 08, 2021 30.82 31.36 30.67 31.29 1,339,781 +0.58(+1.88%)
Mar 05, 2021 31.29 31.56 30.58 30.71 1,552,526 -0.43(-1.37%)
Mar 04, 2021 31.14 31.50 30.48 31.14 1,569,453 -0.09(-0.28%)
Mar 03, 2021 31.67 31.67 31.19 31.23 1,682,296 -0.21(-0.68%)
Mar 02, 2021 31.24 31.61 31.11 31.44 1,464,756 +0.20(+0.65%)
Mar 01, 2021 31.11 31.35 30.56 31.24 1,340,573 +0.79(+2.60%)
Feb 26, 2021 30.71 30.85 29.72 30.45 3,119,338 -0.20(-0.64%)
Feb 25, 2021 31.53 31.76 30.56 30.64 1,276,425 -1.00(-3.15%)
Feb 24, 2021 32.03 32.36 31.32 31.64 1,886,799 -0.57(-1.77%)
Feb 23, 2021 32.22 32.36 31.29 32.21 2,902,783 +0.06(+0.19%)
Feb 22, 2021 32.34 32.40 32.00 32.15 2,228,017 -0.30(-0.93%)
Feb 19, 2021 32.54 32.74 32.27 32.45 2,107,193 +0.37(+1.16%)
Feb 18, 2021 32.45 32.48 31.84 32.08 2,167,609 -0.42(-1.29%)
Feb 17, 2021 32.69 33.02 32.24 32.49 2,227,582 -0.54(-1.64%)
Feb 16, 2021 33.20 33.32 32.85 33.04 1,657,845 +0.00(+0.00%)
Feb 12, 2021 33.20 33.20 32.80 33.04 1,602,470 +0.20(+0.60%)
Feb 11, 2021 33.32 33.35 32.27 32.84 1,974,403 -0.19(-0.59%)
Feb 10, 2021 33.30 33.39 32.65 33.03 2,388,465 +0.10(+0.29%)
Feb 09, 2021 32.42 33.21 32.35 32.94 2,314,246 +0.61(+1.88%)
Feb 08, 2021 32.65 32.74 31.97 32.33 1,680,060 +0.01(+0.03%)
Feb 05, 2021 32.88 32.88 31.97 32.32 1,613,315 +0.44(+1.38%)
Feb 04, 2021 29.85 31.91 29.81 31.88 3,190,744 +2.11(+7.09%)
Feb 03, 2021 29.55 29.79 29.10 29.77 2,064,729 +0.20(+0.69%)
Feb 02, 2021 28.95 29.79 28.95 29.56 1,631,837 +0.68(+2.35%)
Feb 01, 2021 28.74 29.18 28.64 28.88 1,750,799 +0.39(+1.36%)
Jan 29, 2021 28.90 28.96 28.03 28.50 1,183,429 -0.49(-1.71%)
Jan 28, 2021 28.12 29.16 27.88 28.99 1,300,062 +1.18(+4.26%)
Jan 27, 2021 28.13 28.35 27.53 27.81 3,231,931 -0.81(-2.84%)
Jan 26, 2021 29.93 30.02 28.53 28.62 1,849,279 -0.53(-1.82%)
Jan 25, 2021 29.49 29.67 28.94 29.15 1,156,037 -0.34(-1.17%)
Jan 22, 2021 29.87 30.05 29.32 29.49 1,074,033 -0.62(-2.05%)
Jan 21, 2021 30.72 30.72 30.02 30.11 1,488,424 -0.37(-1.20%)
Jan 20, 2021 30.08 30.69 30.08 30.48 1,559,672 +0.21(+0.69%)
Jan 19, 2021 30.04 30.63 30.04 30.27 1,187,480 +0.51(+1.72%)
Jan 15, 2021 29.40 29.85 29.01 29.76 1,779,561 -0.05(-0.18%)
Jan 14, 2021 29.50 30.08 29.19 29.81 1,567,223 +0.53(+1.81%)
Jan 13, 2021 29.74 29.75 29.00 29.28 1,889,699 -0.22(-0.75%)
Jan 12, 2021 29.06 29.93 29.02 29.50 2,825,632 +0.71(+2.45%)
Jan 11, 2021 28.05 28.99 27.85 28.80 676,605 +0.40(+1.40%)
Jan 08, 2021 27.99 28.46 27.82 28.40 2,334,244 +0.61(+2.19%)
Jan 07, 2021 27.57 28.09 27.47 27.79 777,813 +0.39(+1.42%)
Jan 06, 2021 27.74 28.06 27.06 27.40 1,966,953 -0.36(-1.30%)
Jan 05, 2021 27.37 27.81 27.28 27.76 935,412 +0.29(+1.06%)
Jan 04, 2021 27.90 27.90 26.85 27.47 1,641,180 -0.29(-1.05%)
Dec 31, 2020 27.76 27.76 27.76 471,856 +0.02(+0.06%)
Dec 30, 2020 27.74 28.28 27.65 27.74 471,856 +0.14(+0.51%)
Dec 29, 2020 27.93 28.00 27.59 27.60 708,592 -0.16(-0.57%)
Dec 28, 2020 27.89 28.01 27.67 27.76 786,933 +0.07(+0.26%)
Dec 24, 2020 27.69 27.91 27.37 27.69 397,609 -0.02(-0.06%)
Dec 23, 2020 27.58 28.04 27.44 27.71 739,974 +0.35(+1.29%)
Dec 22, 2020 27.28 27.67 26.91 27.36 1,542,420 +0.12(+0.45%)
Dec 21, 2020 26.87 27.36 26.59 27.23 2,514,556 -0.01(-0.03%)
Dec 18, 2020 27.45 27.45 26.98 27.24 1,991,106 -0.26(-0.96%)
Dec 17, 2020 27.31 27.59 27.17 27.51 1,540,503 +0.22(+0.81%)
Dec 16, 2020 26.91 27.46 26.73 27.29 1,635,667 +0.54(+2.01%)
Dec 15, 2020 26.20 26.77 26.19 26.75 981,609 +0.79(+3.03%)
Dec 14, 2020 26.29 26.41 25.86 25.96 1,298,691 -0.21(-0.81%)
Dec 11, 2020 25.99 26.47 25.94 26.17 707,793 -0.07(-0.27%)
Dec 10, 2020 26.49 26.49 25.65 26.24 2,339,422 -0.25(-0.93%)
Dec 09, 2020 26.49 26.65 26.21 26.49 2,227,155 +0.19(+0.74%)
Dec 08, 2020 25.87 26.34 25.87 26.30 1,515,731 +0.39(+1.50%)
Dec 07, 2020 25.80 26.27 25.80 25.91 1,358,698 +0.24(+0.93%)
Dec 04, 2020 25.59 25.74 25.44 25.67 1,224,312 +0.23(+0.90%)
Dec 03, 2020 25.54 25.84 25.34 25.44 870,885 -0.04(-0.17%)
Dec 02, 2020 25.37 25.70 25.21 25.48 1,508,629 +0.17(+0.66%)
Dec 01, 2020 25.39 25.70 25.07 25.32 1,164,565 +0.23(+0.92%)
Nov 30, 2020 25.22 25.30 24.83 25.09 1,771,190 -0.19(-0.77%)
Nov 27, 2020 25.55 25.63 25.22 25.28 1,304,264 -0.12(-0.49%)
Nov 25, 2020 25.28 25.51 25.02 25.40 633,276 +0.06(+0.24%)
Nov 24, 2020 24.87 25.62 24.68 25.34 1,766,501 +0.83(+3.39%)
Nov 23, 2020 24.80 25.25 24.50 24.51 1,400,853 -0.16(-0.64%)
Nov 20, 2020 25.35 25.35 24.50 24.67 1,733,923 +0.12(+0.50%)
Nov 19, 2020 24.63 24.74 24.34 24.55 2,190,900 -0.14(-0.57%)
Nov 18, 2020 25.32 25.53 24.64 24.69 1,060,512 -0.59(-2.34%)
Nov 17, 2020 25.05 25.30 24.66 25.28 2,200,987 +0.16(+0.63%)
Nov 16, 2020 25.01 25.23 24.49 25.12 1,235,193 +0.57(+2.34%)
Nov 13, 2020 24.46 24.70 24.19 24.55 1,003,707 +0.32(+1.31%)
Nov 12, 2020 24.37 24.49 24.06 24.23 1,573,032 -0.24(-0.97%)
Nov 11, 2020 24.90 24.93 24.26 24.47 878,560 -0.25(-1.00%)
Nov 10, 2020 24.27 24.84 24.00 24.72 910,085 +0.29(+1.19%)
Nov 09, 2020 24.89 25.40 24.27 24.42 1,660,143 +0.52(+2.18%)
Nov 06, 2020 24.37 24.37 23.59 23.90 773,076 -0.06(-0.26%)
Nov 05, 2020 23.80 24.80 23.61 23.96 1,998,470 +0.80(+3.48%)
Nov 04, 2020 22.19 23.39 22.19 23.16 1,927,692 +0.99(+4.46%)
Nov 03, 2020 22.63 22.81 22.09 22.17 1,304,564 -0.04(-0.20%)
Nov 02, 2020 21.99 22.56 21.84 22.21 1,011,785 +0.41(+1.89%)
Oct 30, 2020 22.35 22.81 21.45 21.80 1,035,149 -0.56(-2.50%)
Oct 29, 2020 22.05 22.46 21.37 22.36 913,419 +0.35(+1.59%)
Oct 28, 2020 22.09 22.09 21.50 22.01 1,269,499 -0.53(-2.37%)
Oct 27, 2020 22.84 23.26 22.49 22.55 632,932 -0.42(-1.83%)
Oct 26, 2020 23.74 23.86 22.84 22.97 749,399 -1.06(-4.41%)
Oct 23, 2020 24.45 24.48 23.75 24.03 633,639 -0.18(-0.72%)
Oct 22, 2020 24.03 24.44 23.94 24.20 985,279 +0.20(+0.84%)
Oct 21, 2020 24.31 24.31 23.72 24.00 826,926 -0.18(-0.76%)
Oct 20, 2020 24.45 24.58 24.12 24.18 543,493 -0.05(-0.22%)
Oct 19, 2020 24.48 24.71 24.21 24.24 1,870,215 +0.02(+0.07%)
Oct 16, 2020 23.84 24.45 23.77 24.22 1,614,385 +0.36(+1.50%)
Oct 15, 2020 23.19 23.96 22.96 23.86 894,140 +0.37(+1.56%)
Oct 14, 2020 23.45 23.85 23.38 23.49 710,589 +0.07(+0.30%)
Oct 13, 2020 23.71 23.79 23.33 23.42 769,991 -0.11(-0.45%)
Oct 12, 2020 23.97 24.04 23.44 23.53 709,983 +0.08(+0.34%)
Oct 09, 2020 23.43 23.53 23.14 23.45 876,625 +0.09(+0.37%)
Oct 08, 2020 23.04 23.37 22.83 23.36 1,025,269 +0.68(+3.01%)
Oct 07, 2020 22.74 22.93 22.44 22.68 1,316,607 +0.13(+0.58%)
Oct 06, 2020 22.60 23.10 22.46 22.55 1,067,041 -0.22(-0.96%)
Oct 05, 2020 22.41 22.79 22.31 22.77 779,853 +0.63(+2.85%)
Oct 02, 2020 21.18 22.38 21.18 22.14 707,929 +0.37(+1.69%)
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.