Indicators

The Carlyle Group (NQ: CG )

43.40 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.03	15.20	14.94	15.20	1,156,350	+0.17(+1.14%)
Apr 27, 2017	14.60	15.03	14.43	15.03	1,223,850	+0.43(+2.94%)
Apr 26, 2017	14.34	14.60	14.34	14.60	617,720	+0.26(+1.80%)
Apr 25, 2017	14.34	14.51	14.26	14.34	907,595	+0.04(+0.30%)
Apr 24, 2017	13.91	14.38	13.87	14.30	1,014,003	+0.52(+3.74%)
Apr 21, 2017	13.91	13.91	13.65	13.78	521,424	-0.13(-0.93%)
Apr 20, 2017	13.61	14.00	13.53	13.91	483,256	+0.26(+1.89%)
Apr 19, 2017	13.53	13.87	13.50	13.65	713,030	+0.13(+0.95%)
Apr 18, 2017	13.78	13.78	13.53	13.53	449,331	-0.30(-2.17%)
Apr 17, 2017	13.87	13.95	13.74	13.83	377,025	-0.04(-0.31%)
Apr 13, 2017	13.74	13.91	13.65	13.87	378,577	+0.13(+0.94%)
Apr 12, 2017	13.87	13.93	13.70	13.74	449,878	-0.17(-1.23%)
Apr 11, 2017	13.78	13.96	13.70	13.91	484,807	+0.13(+0.93%)
Apr 10, 2017	13.65	13.87	13.53	13.78	282,990	+0.17(+1.26%)
Apr 07, 2017	13.61	13.74	13.48	13.61	335,611	+0.04(+0.32%)
Apr 06, 2017	13.40	13.74	13.40	13.57	456,428	-0.09(-0.63%)
Apr 05, 2017	13.70	13.83	13.48	13.65	521,933	+0.00(+0.00%)
Apr 04, 2017	13.57	13.74	13.40	13.65	471,550	+0.00(+0.00%)

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.