Indicators

The Carlyle Group (NQ: CG )

41.87 -0.63 (-1.48%)

Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.81	24.93	24.18	24.59	532,870	-0.36(-1.45%)
Nov 26, 2014	25.16	24.95	24.95	24.95	389,731	-0.15(-0.62%)
Nov 25, 2014	25.21	25.47	24.91	25.10	432,101	-0.20(-0.78%)
Nov 24, 2014	25.76	25.89	25.19	25.30	720,506	-0.29(-1.14%)
Nov 21, 2014	25.33	25.68	25.14	25.59	905,650	+0.52(+2.05%)
Nov 20, 2014	25.29	25.46	25.03	25.08	507,795	-0.27(-1.05%)
Nov 19, 2014	25.41	25.59	25.16	25.34	638,914	+0.04(+0.17%)
Nov 18, 2014	25.64	25.88	25.27	25.30	633,421	-0.34(-1.34%)
Nov 17, 2014	25.42	25.67	25.26	25.64	627,716	+0.22(+0.88%)
Nov 14, 2014	25.63	25.80	25.26	25.42	516,625	-0.08(-0.30%)
Nov 13, 2014	25.18	25.71	25.09	25.50	613,074	+0.26(+1.02%)
Nov 12, 2014	25.33	25.76	24.83	25.24	646,852	+0.24(+0.96%)
Nov 11, 2014	24.96	25.16	24.50	25.00	375,352	+0.04(+0.17%)
Nov 10, 2014	25.03	25.33	24.37	24.96	1,146,265	+0.10(+0.41%)
Nov 07, 2014	25.67	25.69	24.48	24.85	792,073	+0.58(+2.41%)
Nov 06, 2014	24.49	24.84	24.05	24.27	364,631	-0.28(-1.15%)
Nov 05, 2014	25.06	25.06	24.31	24.55	409,539	+0.00(+0.00%)
Nov 04, 2014	24.14	24.81	24.14	24.55	572,644	+0.41(+1.71%)

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.