Indicators

The Carlyle Group (NQ: CG )

43.37 +0.32 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.17	19.59	19.03	19.42	776,785	+0.37(+1.94%)
Jun 27, 2019	18.89	19.16	18.87	19.05	467,897	+0.25(+1.33%)
Jun 26, 2019	18.64	18.89	18.58	18.80	368,634	+0.17(+0.92%)
Jun 25, 2019	18.76	18.95	18.59	18.63	331,799	-0.19(-1.00%)
Jun 24, 2019	19.06	19.13	18.77	18.82	441,425	-0.32(-1.66%)
Jun 21, 2019	19.06	19.43	19.06	19.13	655,802	-0.09(-0.49%)
Jun 20, 2019	19.53	19.75	19.06	19.23	1,307,422	-0.15(-0.75%)
Jun 19, 2019	19.04	19.41	19.02	19.37	695,303	+0.40(+2.08%)
Jun 18, 2019	19.09	19.31	18.88	18.98	883,593	-0.07(-0.36%)
Jun 17, 2019	18.70	19.07	18.65	19.05	905,641	+0.34(+1.84%)
Jun 14, 2019	18.71	18.89	18.64	18.70	369,005	-0.08(-0.41%)
Jun 13, 2019	18.64	18.82	18.61	18.78	247,540	+0.26(+1.39%)
Jun 12, 2019	18.34	18.54	18.17	18.52	328,199	+0.03(+0.19%)
Jun 11, 2019	18.49	18.76	18.37	18.49	954,418	+0.16(+0.89%)
Jun 10, 2019	18.43	18.66	18.17	18.33	653,418	-0.17(-0.93%)
Jun 07, 2019	18.03	18.54	17.70	18.50	666,747	+0.52(+2.91%)
Jun 06, 2019	17.80	18.01	17.78	17.97	293,752	+0.15(+0.82%)
Jun 05, 2019	17.68	17.91	17.36	17.83	552,110	+0.27(+1.52%)
Jun 04, 2019	17.18	17.61	17.03	17.56	911,727	+0.56(+3.28%)

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.