Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	22.41	22.54	22.21	22.37	533,393	+0.18(+0.82%)
Feb 26, 2015	22.60	22.89	22.18	22.19	706,324	-0.38(-1.69%)
Feb 25, 2015	23.01	23.01	22.36	22.57	1,376,800	-0.34(-1.47%)
Feb 24, 2015	22.89	23.02	22.69	22.91	957,022	+0.02(+0.08%)
Feb 23, 2015	23.37	23.53	22.68	22.89	1,005,685	-0.51(-2.18%)
Feb 20, 2015	23.50	23.60	23.27	23.40	908,231	+0.02(+0.07%)
Feb 19, 2015	23.20	23.52	23.20	23.39	988,627	-1.23(-4.99%)
Feb 18, 2015	24.67	25.26	24.45	24.62	1,503,768	+0.36(+1.50%)
Feb 17, 2015	24.43	24.67	24.03	24.25	1,318,911	-0.14(-0.57%)
Feb 13, 2015	24.66	24.39	24.39	24.39	715,167	+0.03(+0.14%)
Feb 12, 2015	23.76	24.64	23.76	24.36	778,115	+0.44(+1.85%)
Feb 11, 2015	24.23	24.33	23.51	23.91	882,329	+0.50(+2.14%)
Feb 10, 2015	23.35	23.58	23.21	23.41	619,860	+0.10(+0.41%)
Feb 09, 2015	23.05	23.37	22.95	23.32	335,448	+0.29(+1.24%)
Feb 06, 2015	22.98	23.46	22.94	23.03	672,213	+0.10(+0.45%)
Feb 05, 2015	23.19	23.37	22.82	22.93	418,966	-0.05(-0.23%)
Feb 04, 2015	23.12	23.58	22.91	22.98	514,463	-0.36(-1.56%)
Feb 03, 2015	23.48	23.70	22.69	23.34	1,192,461	+0.05(+0.22%)

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.