Indicators

The Carlyle Group (NQ: CG )

42.93 -0.47 (-1.08%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	20.00	20.22	19.57	19.61	833,081	-0.21(-1.08%)
Feb 27, 2018	20.47	20.56	19.74	19.83	853,679	-0.56(-2.74%)
Feb 26, 2018	20.04	20.47	20.00	20.39	874,503	+0.52(+2.59%)
Feb 23, 2018	20.00	20.34	19.66	19.87	718,904	-0.09(-0.43%)
Feb 22, 2018		20.13		19.96	852,409	+0.21(+1.09%)
Feb 21, 2018	20.04	20.52	19.70	19.74	889,842	-0.21(-1.08%)
Feb 20, 2018	19.87	20.43	19.86	19.96	696,148	-0.04(-0.21%)
Feb 16, 2018		20.00	20.00	20.00	0	-0.60(-2.92%)
Feb 15, 2018		21.25	20.30	20.60	1,668,901	+0.30(+1.48%)
Feb 14, 2018	20.34	20.73	19.92	20.30	998,960	+0.17(+0.85%)
Feb 13, 2018	20.13	20.21	19.87	20.13	759,584	-0.09(-0.42%)
Feb 12, 2018	19.79	20.69	19.74	20.22	1,084,399	+0.56(+2.84%)
Feb 09, 2018	19.91	20.09	18.93	19.66	1,233,374	-0.09(-0.44%)
Feb 08, 2018	20.99	21.20	19.70	19.74	1,736,666	-0.94(-4.56%)
Feb 07, 2018	21.46	21.59	20.60	20.69	1,839,812	-0.21(-1.03%)
Feb 06, 2018	20.22	21.03	18.33	20.90	1,688,502	+0.34(+1.67%)
Feb 05, 2018	21.55	21.72	20.31	20.56	1,338,480	-1.37(-6.26%)
Feb 02, 2018	22.15	22.15	21.59	21.93	829,215	-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.