Indicators

The Carlyle Group (NQ: CG )

41.76 -0.74 (-1.75%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.58	25.78	25.50	25.58	492,658	-0.07(-0.27%)
Nov 27, 2019	25.32	25.69	25.06	25.65	819,195	+0.28(+1.12%)
Nov 26, 2019	24.75	26.01	24.75	25.37	2,162,803	+0.56(+2.25%)
Nov 25, 2019	24.89	24.99	24.62	24.81	1,199,579	+0.27(+1.08%)
Nov 22, 2019	24.69	24.69	24.46	24.54	523,646	+0.03(+0.11%)
Nov 21, 2019	24.43	24.86	24.41	24.52	905,651	+0.00(+0.00%)
Nov 20, 2019	24.24	24.76	24.24	24.52	1,083,610	+0.17(+0.71%)
Nov 19, 2019	24.40	24.45	24.18	24.34	849,881	+0.06(+0.25%)
Nov 18, 2019	24.38	24.49	24.24	24.28	981,655	-0.09(-0.39%)
Nov 15, 2019	24.21	24.45	24.10	24.38	395,734	+0.21(+0.89%)
Nov 14, 2019	23.96	24.17	23.95	24.16	1,047,271	+0.21(+0.90%)
Nov 13, 2019	23.93	24.04	23.68	23.95	1,279,403	-0.03(-0.14%)
Nov 12, 2019	23.73	24.01	23.52	23.98	1,096,006	+0.35(+1.49%)
Nov 11, 2019	23.35	23.71	23.27	23.63	499,334	+0.12(+0.51%)
Nov 08, 2019	23.32	23.71	23.25	23.51	805,099	-0.09(-0.40%)
Nov 07, 2019	23.88	24.00	23.36	23.61	980,772	-0.03(-0.15%)
Nov 06, 2019	23.86	24.04	23.49	23.64	1,812,340	-0.38(-1.57%)
Nov 05, 2019	24.16	24.21	23.65	24.02	990,744	+0.00(+0.00%)
Nov 04, 2019	24.10	24.15	23.82	24.02	1,137,325	-0.01(-0.04%)

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.