Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.01	20.22	19.58	19.62	832,700	-0.21(-1.08%)
Feb 27, 2018	20.48	20.57	19.75	19.84	853,288	-0.56(-2.74%)
Feb 26, 2018	20.05	20.48	20.01	20.40	874,104	+0.52(+2.59%)
Feb 23, 2018	20.01	20.35	19.67	19.88	718,575	-0.09(-0.43%)
Feb 22, 2018		20.14		19.97	852,019	+0.21(+1.09%)
Feb 21, 2018	20.05	20.53	19.71	19.75	889,436	-0.21(-1.08%)
Feb 20, 2018	19.88	20.44	19.87	19.97	695,830	-0.04(-0.21%)
Feb 16, 2018		20.01	20.01	20.01	0	-0.60(-2.92%)
Feb 15, 2018		21.26	20.31	20.61	1,668,139	+0.30(+1.48%)
Feb 14, 2018	20.35	20.74	19.93	20.31	998,503	+0.17(+0.85%)
Feb 13, 2018	20.14	20.22	19.88	20.14	759,237	-0.09(-0.42%)
Feb 12, 2018	19.80	20.70	19.75	20.22	1,083,903	+0.56(+2.84%)
Feb 09, 2018	19.92	20.10	18.94	19.67	1,232,811	-0.09(-0.43%)
Feb 08, 2018	21.00	21.21	19.71	19.75	1,735,872	-0.94(-4.56%)
Feb 07, 2018	21.47	21.60	20.61	20.70	1,838,971	-0.21(-1.03%)
Feb 06, 2018	20.22	21.04	18.34	20.91	1,687,730	+0.34(+1.67%)
Feb 05, 2018	21.56	21.73	20.31	20.57	1,337,868	-1.37(-6.26%)
Feb 02, 2018	22.16	22.16	21.60	21.94	828,836	-0.26(-1.16%)

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.