Indicators

The Carlyle Group (NQ: CG )

43.62 +0.57 (+1.32%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.86	14.94	14.69	14.86	407,931	-0.09(-0.57%)
Jan 30, 2017	14.81	14.99	14.64	14.94	933,479	+0.04(+0.29%)
Jan 27, 2017	14.99	14.99	14.86	14.90	413,321	-0.04(-0.29%)
Jan 26, 2017	14.90	14.99	14.81	14.94	625,929	+0.09(+0.58%)
Jan 25, 2017	14.81	14.94	14.60	14.86	882,163	+0.13(+0.88%)
Jan 24, 2017	14.60	14.77	14.56	14.73	774,184	+0.17(+1.18%)
Jan 23, 2017	14.60	14.64	14.43	14.56	475,875	-0.04(-0.29%)
Jan 20, 2017	14.60	14.64	14.47	14.60	487,927	+0.13(+0.89%)
Jan 19, 2017	14.64	14.64	14.34	14.47	496,806	-0.04(-0.30%)
Jan 18, 2017	14.64	14.73	14.47	14.51	974,370	-0.13(-0.88%)
Jan 17, 2017	14.56	14.73	14.43	14.64	1,375,113	+0.09(+0.59%)
Jan 13, 2017		14.56	14.56	14.56	0	+0.09(+0.59%)
Jan 12, 2017	14.43	14.56	14.26	14.47	758,502	+0.09(+0.60%)
Jan 11, 2017	14.34	14.43	14.17	14.38	853,145	+0.09(+0.60%)
Jan 10, 2017	14.38	14.51	14.21	14.30	605,588	-0.04(-0.30%)
Jan 09, 2017	14.30	14.56	14.25	14.34	1,227,989	+0.04(+0.30%)
Jan 06, 2017	14.13	14.47	14.08	14.30	2,128,564	+0.30(+2.15%)
Jan 05, 2017	13.83	14.04	13.74	14.00	1,149,759	+0.21(+1.56%)
Jan 04, 2017	13.61	13.96	13.46	13.78	1,577,480	+0.39(+2.88%)

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.