Indicators

The Carlyle Group (NQ: CG )

42.90 -0.50 (-1.15%)

Streaming Delayed Price Updated: 12:26 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	30.94	31.54	30.85	31.15	518,856	+0.18(+0.58%)
Feb 27, 2014	31.29	31.41	30.80	30.97	725,631	-1.42(-4.38%)
Feb 26, 2014	32.76	33.82	32.27	32.39	1,138,359	-0.12(-0.37%)
Feb 25, 2014	32.58	32.90	32.42	32.51	801,771	+0.01(+0.03%)
Feb 24, 2014	31.96	33.03	31.82	32.50	1,416,903	+0.72(+2.27%)
Feb 21, 2014	31.13	31.93	31.01	31.78	666,323	+0.88(+2.86%)
Feb 20, 2014	31.05	31.56	30.23	30.89	1,376,870	+0.83(+2.77%)
Feb 19, 2014	32.20	32.20	29.96	30.06	1,113,912	-0.39(-1.30%)
Feb 18, 2014	30.66	30.83	30.35	30.45	450,368	+0.20(+0.65%)
Feb 14, 2014	30.23	30.26	30.26	30.26	296,228	+0.05(+0.17%)
Feb 13, 2014	29.39	30.41	29.35	30.20	214,233	+0.53(+1.79%)
Feb 12, 2014	30.14	30.49	29.42	29.67	191,249	-0.38(-1.26%)
Feb 11, 2014	30.06	30.44	29.71	30.05	368,273	+0.09(+0.32%)
Feb 10, 2014	29.83	30.26	29.77	29.95	316,901	+0.22(+0.75%)
Feb 07, 2014	29.35	30.44	29.22	29.73	347,504	+0.54(+1.85%)
Feb 06, 2014	28.05	29.52	27.91	29.19	573,916	+1.34(+4.81%)
Feb 05, 2014	28.41	28.41	27.58	27.85	690,831	-0.46(-1.61%)
Feb 04, 2014	29.20	29.41	28.22	28.31	842,749	-0.42(-1.46%)

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.