Indicators

The Carlyle Group (NQ: CG )

41.06 +0.48 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.25	20.43	20.04	20.43	685,239	+0.17(+0.85%)
Sep 28, 2017	20.51	20.69	20.25	20.25	774,241	-0.13(-0.64%)
Sep 27, 2017	20.56	20.69	19.78	20.38	1,110,126	-0.13(-0.63%)
Sep 26, 2017	20.95	21.03	20.47	20.51	1,313,291	-0.35(-1.66%)
Sep 25, 2017	21.08	21.38	20.71	20.86	879,484	-0.30(-1.43%)
Sep 22, 2017	20.43	21.29	20.43	21.16	901,707	+0.65(+3.16%)
Sep 21, 2017	20.56	20.69	20.21	20.51	574,392	-0.04(-0.21%)
Sep 20, 2017	20.34	20.77	20.34	20.56	943,396	+0.17(+0.85%)
Sep 19, 2017	20.86	20.95	20.13	20.38	1,624,526	-0.48(-2.28%)
Sep 18, 2017	20.56	20.86	20.43	20.86	1,262,392	+0.48(+2.34%)
Sep 15, 2017	20.25	20.69	19.99	20.38	1,873,116	+0.17(+0.86%)
Sep 14, 2017	19.78	20.28	19.47	20.21	2,059,847	+0.48(+2.41%)
Sep 13, 2017	19.60	19.86	19.21	19.73	1,930,947	+0.39(+2.01%)
Sep 12, 2017	18.96	19.39	18.74	19.34	2,502,803	+0.78(+4.20%)
Sep 11, 2017	18.00	18.61	17.96	18.57	2,431,533	+1.13(+6.45%)
Sep 08, 2017	17.48	17.57	17.35	17.44	494,068	-0.09(-0.49%)
Sep 07, 2017	17.83	18.05	17.35	17.53	845,297	-0.39(-2.17%)
Sep 06, 2017	17.92	18.24	17.87	17.92	751,058	+0.04(+0.24%)
Sep 05, 2017	18.18	18.35	17.70	17.87	960,674	-0.30(-1.67%)

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.