Indicators

The Carlyle Group (NQ: CG )

41.72 -0.78 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.42	15.80	15.42	15.48	1,245,122	-0.01(-0.06%)
Nov 27, 2015	15.52	15.54	15.41	15.49	223,830	+0.01(+0.06%)
Nov 25, 2015	15.66	15.48	15.48	15.48	974,271	-0.03(-0.17%)
Nov 24, 2015	15.49	15.60	15.32	15.51	709,633	+0.12(+0.78%)
Nov 23, 2015	15.05	15.52	15.03	15.39	771,650	+0.39(+2.58%)
Nov 20, 2015	14.83	15.08	14.82	15.00	787,924	+0.12(+0.81%)
Nov 19, 2015	14.93	14.99	14.70	14.88	718,962	+0.06(+0.43%)
Nov 18, 2015	14.71	14.98	14.64	14.82	1,408,705	+0.07(+0.50%)
Nov 17, 2015	14.90	15.03	14.68	14.75	1,270,261	-0.15(-1.04%)
Nov 16, 2015	15.05	15.60	14.69	14.90	1,111,712	-0.19(-1.25%)
Nov 13, 2015	15.11	15.17	14.98	15.09	1,018,186	-0.15(-0.96%)
Nov 12, 2015	15.89	15.90	15.16	15.23	1,478,626	-0.60(-3.80%)
Nov 11, 2015	16.03	16.26	15.76	15.84	1,291,447	-0.15(-0.91%)
Nov 10, 2015	16.52	16.52	15.82	15.98	1,165,068	-0.31(-1.90%)
Nov 09, 2015	16.95	17.01	16.19	16.29	1,054,981	-0.56(-3.31%)
Nov 06, 2015	17.25	17.25	16.62	16.85	731,218	-0.36(-2.10%)
Nov 05, 2015	17.69	17.73	17.12	17.21	640,853	-0.44(-2.48%)
Nov 04, 2015	17.67	17.71	17.38	17.65	704,705	+0.11(+0.64%)
Nov 03, 2015	17.30	17.56	17.10	17.54	1,005,431	+0.29(+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.