Indicators

The Carlyle Group (NQ: CG )

44.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.73	19.78	19.47	19.52	404,144	-0.30(-1.53%)
Sep 27, 2018	20.21	20.23	19.73	19.82	528,389	-0.30(-1.51%)
Sep 26, 2018	20.51	20.51	20.08	20.12	364,123	-0.39(-1.90%)
Sep 25, 2018	20.64	20.73	20.43	20.51	374,699	-0.09(-0.42%)
Sep 24, 2018	20.73	20.77	20.51	20.60	607,212	-0.13(-0.63%)
Sep 21, 2018	20.56	20.99	20.56	20.73	842,141	+0.13(+0.63%)
Sep 20, 2018	20.38	20.73	20.13	20.60	881,228	+0.30(+1.49%)
Sep 19, 2018	20.38	20.47	20.17	20.30	372,390	-0.13(-0.64%)
Sep 18, 2018	20.21	20.51	20.12	20.43	527,699	+0.30(+1.51%)
Sep 17, 2018	20.34	20.34	20.08	20.12	370,067	-0.17(-0.85%)
Sep 14, 2018	19.91	20.34	19.91	20.30	650,583	+0.43(+2.18%)
Sep 13, 2018	19.82	20.08	19.78	19.86	629,839	+0.09(+0.44%)
Sep 12, 2018	19.56	19.91	19.21	19.78	554,910	+0.13(+0.66%)
Sep 11, 2018	19.60	19.84	19.34	19.65	554,746	+0.00(+0.00%)
Sep 10, 2018	19.26	19.73	19.26	19.65	532,699	+0.35(+1.79%)
Sep 07, 2018	19.21	19.39	18.87	19.30	574,675	+0.02(+0.11%)
Sep 06, 2018	19.69	19.73	19.13	19.28	651,553	-0.37(-1.87%)
Sep 05, 2018	19.91	19.97	19.65	19.65	415,757	-0.30(-1.52%)

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.