Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.26	20.44	20.05	20.44	684,926	+0.17(+0.85%)
Sep 28, 2017	20.52	20.70	20.26	20.26	773,887	-0.13(-0.64%)
Sep 27, 2017	20.57	20.70	19.79	20.39	1,109,619	-0.13(-0.63%)
Sep 26, 2017	20.96	21.04	20.48	20.52	1,312,691	-0.35(-1.66%)
Sep 25, 2017	21.09	21.39	20.72	20.87	879,082	-0.30(-1.43%)
Sep 22, 2017	20.44	21.30	20.44	21.17	901,295	+0.65(+3.16%)
Sep 21, 2017	20.57	20.70	20.22	20.52	574,130	-0.04(-0.21%)
Sep 20, 2017	20.35	20.78	20.35	20.57	942,965	+0.17(+0.85%)
Sep 19, 2017	20.87	20.96	20.14	20.39	1,623,783	-0.48(-2.28%)
Sep 18, 2017	20.57	20.87	20.44	20.87	1,261,815	+0.48(+2.34%)
Sep 15, 2017	20.26	20.70	20.00	20.39	1,872,260	+0.17(+0.86%)
Sep 14, 2017	19.79	20.28	19.48	20.22	2,058,905	+0.48(+2.41%)
Sep 13, 2017	19.61	19.87	19.22	19.74	1,930,064	+0.39(+2.01%)
Sep 12, 2017	18.96	19.40	18.75	19.35	2,501,660	+0.78(+4.20%)
Sep 11, 2017	18.01	18.62	17.97	18.57	2,430,422	+1.13(+6.45%)
Sep 08, 2017	17.49	17.58	17.36	17.45	493,843	-0.09(-0.49%)
Sep 07, 2017	17.84	18.05	17.36	17.54	844,910	-0.39(-2.17%)
Sep 06, 2017	17.92	18.25	17.88	17.92	750,715	+0.04(+0.24%)
Sep 05, 2017	18.18	18.36	17.71	17.88	960,235	-0.30(-1.67%)

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.