Indicators

The Carlyle Group (NQ: CG )

43.73 +1.44 (+3.39%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.41	15.79	15.41	15.48	1,245,691	-0.01(-0.06%)
Nov 27, 2015	15.51	15.53	15.40	15.49	223,933	+0.01(+0.06%)
Nov 25, 2015	15.66	15.48	15.48	15.48	974,716	-0.03(-0.17%)
Nov 24, 2015	15.49	15.59	15.31	15.50	709,957	+0.12(+0.78%)
Nov 23, 2015	15.05	15.51	15.02	15.38	772,003	+0.39(+2.58%)
Nov 20, 2015	14.82	15.07	14.82	15.00	788,284	+0.12(+0.81%)
Nov 19, 2015	14.92	14.98	14.70	14.88	719,291	+0.06(+0.43%)
Nov 18, 2015	14.70	14.97	14.64	14.81	1,409,349	+0.07(+0.49%)
Nov 17, 2015	14.89	15.02	14.67	14.74	1,270,841	-0.15(-1.04%)
Nov 16, 2015	15.05	15.60	14.68	14.89	1,112,220	-0.19(-1.25%)
Nov 13, 2015	15.11	15.17	14.97	15.08	1,018,651	-0.15(-0.96%)
Nov 12, 2015	15.88	15.89	15.15	15.23	1,479,302	-0.60(-3.80%)
Nov 11, 2015	16.02	16.25	15.75	15.83	1,292,038	-0.15(-0.91%)
Nov 10, 2015	16.52	16.52	15.81	15.97	1,165,601	-0.31(-1.90%)
Nov 09, 2015	16.94	17.00	16.18	16.28	1,055,464	-0.56(-3.31%)
Nov 06, 2015	17.25	17.25	16.61	16.84	731,552	-0.36(-2.10%)
Nov 05, 2015	17.68	17.73	17.11	17.20	641,146	-0.44(-2.48%)
Nov 04, 2015	17.67	17.70	17.37	17.64	705,027	+0.11(+0.64%)
Nov 03, 2015	17.30	17.55	17.09	17.53	1,005,890	+0.29(+1.69%)

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.