Indicators

The Carlyle Group (NQ: CG )

43.59 +0.54 (+1.25%)

Streaming Delayed Price Updated: 1:06 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.45	15.46	15.18	15.21	558,246	-0.18(-1.17%)
Feb 27, 2019	15.47	15.49	15.23	15.39	613,045	-0.10(-0.67%)
Feb 26, 2019	15.46	15.63	15.36	15.49	775,145	-0.01(-0.06%)
Feb 25, 2019	15.75	15.80	15.48	15.50	552,628	-0.13(-0.82%)
Feb 22, 2019	15.67	15.90	15.57	15.63	588,614	-0.01(-0.05%)
Feb 21, 2019	15.88	15.89	15.54	15.64	622,990	-0.30(-1.89%)
Feb 20, 2019	15.84	15.94	15.72	15.94	442,829	+0.12(+0.76%)
Feb 19, 2019	15.74	15.88	15.60	15.82	532,678	-0.03(-0.22%)
Feb 15, 2019	15.82	15.90	15.40	15.85	1,134,146	-0.18(-1.12%)
Feb 14, 2019	16.10	16.20	15.90	16.03	961,475	-0.13(-0.80%)
Feb 13, 2019	16.11	16.22	15.84	16.16	853,527	+0.14(+0.86%)
Feb 12, 2019	16.03	16.23	15.90	16.03	1,094,907	+0.12(+0.76%)
Feb 11, 2019	16.15	16.30	15.88	15.90	656,094	-0.20(-1.23%)
Feb 08, 2019	16.12	16.30	15.99	16.10	344,086	-0.21(-1.26%)
Feb 07, 2019	16.33	16.63	15.84	16.31	1,083,158	-0.21(-1.30%)
Feb 06, 2019	17.42	17.75	16.36	16.52	1,843,152	-1.00(-5.69%)
Feb 05, 2019	16.88	17.56	16.88	17.52	1,632,930	+0.59(+3.50%)
Feb 04, 2019	16.70	16.94	16.51	16.93	495,140	+0.28(+1.70%)

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.