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	14.59	14.85	14.43	14.83	567,078	+0.27(+1.89%)
Jul 28, 2016	14.51	14.60	14.17	14.56	517,191	+0.08(+0.53%)
Jul 27, 2016	14.89	14.89	14.20	14.48	732,984	-0.33(-2.26%)
Jul 26, 2016	14.72	14.97	14.61	14.82	623,745	+0.14(+0.94%)
Jul 25, 2016	14.81	14.88	14.59	14.68	295,697	+0.03(+0.18%)
Jul 22, 2016	14.47	14.72	14.33	14.65	495,029	+0.29(+2.03%)
Jul 21, 2016	14.18	14.51	14.17	14.36	426,160	+0.07(+0.48%)
Jul 20, 2016	14.05	14.30	13.86	14.29	495,275	+0.21(+1.46%)
Jul 19, 2016	14.09	14.16	13.92	14.09	277,198	+0.03(+0.24%)
Jul 18, 2016	14.09	14.38	14.00	14.05	589,037	-0.03(-0.18%)
Jul 15, 2016	13.82	14.12	13.79	14.08	670,854	+0.30(+2.18%)
Jul 14, 2016	14.07	14.08	13.75	13.78	523,729	-0.21(-1.53%)
Jul 13, 2016	14.17	14.17	13.72	13.99	896,524	-0.10(-0.73%)
Jul 12, 2016	14.08	14.16	13.97	14.10	511,082	+0.07(+0.49%)
Jul 11, 2016	14.16	14.18	13.89	14.03	391,149	-0.03(-0.18%)
Jul 08, 2016	13.75	14.10	13.67	14.05	666,495	+0.38(+2.76%)
Jul 07, 2016	13.51	13.83	13.43	13.67	415,636	+0.21(+1.53%)
Jul 05, 2016	13.78	13.78	13.42	13.47	534,473	-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.