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 (%)
Apr 28, 2017	15.02	15.19	14.94	15.19	1,156,879	+0.17(+1.14%)
Apr 27, 2017	14.59	15.02	14.42	15.02	1,224,410	+0.43(+2.94%)
Apr 26, 2017	14.34	14.59	14.34	14.59	618,003	+0.26(+1.80%)
Apr 25, 2017	14.34	14.51	14.25	14.34	908,010	+0.04(+0.30%)
Apr 24, 2017	13.91	14.38	13.87	14.29	1,014,467	+0.52(+3.74%)
Apr 21, 2017	13.91	13.91	13.65	13.78	521,662	-0.13(-0.93%)
Apr 20, 2017	13.61	13.99	13.52	13.91	483,477	+0.26(+1.89%)
Apr 19, 2017	13.52	13.86	13.50	13.65	713,356	+0.13(+0.95%)
Apr 18, 2017	13.78	13.78	13.52	13.52	449,536	-0.30(-2.17%)
Apr 17, 2017	13.86	13.94	13.73	13.82	377,197	-0.04(-0.31%)
Apr 13, 2017	13.73	13.91	13.65	13.86	378,750	+0.13(+0.94%)
Apr 12, 2017	13.86	13.93	13.69	13.73	450,084	-0.17(-1.23%)
Apr 11, 2017	13.78	13.95	13.69	13.91	485,029	+0.13(+0.93%)
Apr 10, 2017	13.65	13.86	13.52	13.78	283,119	+0.17(+1.26%)
Apr 07, 2017	13.61	13.73	13.48	13.61	335,765	+0.04(+0.32%)
Apr 06, 2017	13.39	13.73	13.39	13.56	456,637	-0.09(-0.63%)
Apr 05, 2017	13.69	13.82	13.48	13.65	522,171	+0.00(+0.00%)
Apr 04, 2017	13.56	13.73	13.39	13.65	471,766	+0.00(+0.00%)

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.