Indicators

The Carlyle Group (NQ: CG )

41.69 -0.81 (-1.91%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.58	19.62	19.32	19.37	407,314	-0.30(-1.53%)
Sep 27, 2018	20.05	20.07	19.58	19.67	532,534	-0.30(-1.51%)
Sep 26, 2018	20.35	20.35	19.92	19.97	366,978	-0.39(-1.90%)
Sep 25, 2018	20.48	20.57	20.27	20.35	377,638	-0.09(-0.42%)
Sep 24, 2018	20.57	20.61	20.35	20.44	611,974	-0.13(-0.63%)
Sep 21, 2018	20.40	20.83	20.40	20.57	848,746	+0.13(+0.63%)
Sep 20, 2018	20.22	20.57	19.97	20.44	888,140	+0.30(+1.49%)
Sep 19, 2018	20.22	20.31	20.01	20.14	375,311	-0.13(-0.64%)
Sep 18, 2018	20.05	20.35	19.97	20.27	531,837	+0.30(+1.51%)
Sep 17, 2018	20.18	20.18	19.92	19.97	372,969	-0.17(-0.85%)
Sep 14, 2018	19.75	20.18	19.75	20.14	655,685	+0.43(+2.18%)
Sep 13, 2018	19.67	19.92	19.62	19.71	634,779	+0.09(+0.44%)
Sep 12, 2018	19.41	19.75	19.07	19.62	559,262	+0.13(+0.66%)
Sep 11, 2018	19.45	19.69	19.19	19.49	559,096	+0.00(+0.00%)
Sep 10, 2018	19.11	19.58	19.11	19.49	536,877	+0.34(+1.79%)
Sep 07, 2018	19.07	19.24	18.72	19.15	579,183	+0.02(+0.11%)
Sep 06, 2018	19.54	19.58	18.98	19.13	656,663	-0.37(-1.87%)
Sep 05, 2018	19.75	19.82	19.49	19.49	419,018	-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.