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 (%)
Jul 29, 2016	14.60	14.86	14.44	14.84	566,819	+0.27(+1.89%)
Jul 28, 2016	14.51	14.61	14.18	14.57	516,955	+0.08(+0.53%)
Jul 27, 2016	14.90	14.90	14.20	14.49	732,649	-0.33(-2.26%)
Jul 26, 2016	14.73	14.98	14.62	14.82	623,460	+0.14(+0.94%)
Jul 25, 2016	14.81	14.88	14.60	14.69	295,562	+0.03(+0.18%)
Jul 22, 2016	14.48	14.73	14.33	14.66	494,803	+0.29(+2.03%)
Jul 21, 2016	14.19	14.51	14.18	14.37	425,966	+0.07(+0.48%)
Jul 20, 2016	14.06	14.31	13.87	14.30	495,049	+0.21(+1.46%)
Jul 19, 2016	14.09	14.17	13.93	14.09	277,071	+0.03(+0.24%)
Jul 18, 2016	14.09	14.38	14.01	14.06	588,768	-0.03(-0.18%)
Jul 15, 2016	13.83	14.13	13.79	14.08	670,548	+0.30(+2.18%)
Jul 14, 2016	14.08	14.08	13.76	13.78	523,489	-0.21(-1.53%)
Jul 13, 2016	14.18	14.18	13.72	14.00	896,115	-0.10(-0.73%)
Jul 12, 2016	14.08	14.16	13.97	14.10	510,849	+0.07(+0.49%)
Jul 11, 2016	14.17	14.19	13.89	14.03	390,970	-0.03(-0.18%)
Jul 08, 2016	13.76	14.10	13.68	14.06	666,190	+0.38(+2.76%)
Jul 07, 2016	13.52	13.84	13.43	13.68	415,446	+0.21(+1.53%)
Jul 05, 2016	13.78	13.78	13.42	13.47	534,229	-0.45(-3.21%)

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.