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 (%)
Jan 31, 2017	14.85	14.94	14.68	14.85	408,118	-0.09(-0.57%)
Jan 30, 2017	14.81	14.98	14.64	14.94	933,905	+0.04(+0.29%)
Jan 27, 2017	14.98	14.98	14.85	14.89	413,510	-0.04(-0.29%)
Jan 26, 2017	14.89	14.98	14.81	14.94	626,216	+0.09(+0.58%)
Jan 25, 2017	14.81	14.94	14.59	14.85	882,566	+0.13(+0.87%)
Jan 24, 2017	14.59	14.76	14.55	14.72	774,537	+0.17(+1.18%)
Jan 23, 2017	14.59	14.64	14.42	14.55	476,093	-0.04(-0.29%)
Jan 20, 2017	14.59	14.64	14.46	14.59	488,150	+0.13(+0.89%)
Jan 19, 2017	14.64	14.64	14.34	14.46	497,033	-0.04(-0.30%)
Jan 18, 2017	14.64	14.72	14.46	14.51	974,815	-0.13(-0.88%)
Jan 17, 2017	14.55	14.72	14.42	14.64	1,375,742	+0.09(+0.59%)
Jan 13, 2017		14.55	14.55	14.55	0	+0.09(+0.59%)
Jan 12, 2017	14.42	14.55	14.25	14.46	758,849	+0.09(+0.60%)
Jan 11, 2017	14.34	14.42	14.16	14.38	853,535	+0.09(+0.60%)
Jan 10, 2017	14.38	14.51	14.21	14.29	605,865	-0.04(-0.30%)
Jan 09, 2017	14.29	14.55	14.25	14.34	1,228,550	+0.04(+0.30%)
Jan 06, 2017	14.12	14.46	14.08	14.29	2,129,537	+0.30(+2.15%)
Jan 05, 2017	13.82	14.03	13.73	13.99	1,150,285	+0.21(+1.56%)
Jan 04, 2017	13.61	13.95	13.45	13.78	1,578,202	+0.39(+2.88%)

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.