Indicators

The Carlyle Group (NQ: CG )

40.64 -0.33 (-0.81%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	19.33	19.75	19.19	19.58	770,388	+0.37(+1.94%)
Jun 27, 2019	19.05	19.32	19.02	19.21	464,043	+0.25(+1.33%)
Jun 26, 2019	18.79	19.05	18.74	18.96	365,598	+0.17(+0.92%)
Jun 25, 2019	18.92	19.11	18.75	18.78	329,067	-0.19(-1.00%)
Jun 24, 2019	19.21	19.29	18.93	18.97	437,789	-0.32(-1.66%)
Jun 21, 2019	19.21	19.59	19.21	19.29	650,401	-0.10(-0.49%)
Jun 20, 2019	19.69	19.92	19.21	19.39	1,296,655	-0.15(-0.75%)
Jun 19, 2019	19.20	19.57	19.18	19.54	689,577	+0.40(+2.08%)
Jun 18, 2019	19.25	19.47	19.04	19.14	876,316	-0.07(-0.36%)
Jun 17, 2019	18.86	19.22	18.81	19.21	898,183	+0.35(+1.84%)
Jun 14, 2019	18.87	19.05	18.80	18.86	365,966	-0.08(-0.41%)
Jun 13, 2019	18.79	18.98	18.76	18.94	245,502	+0.26(+1.39%)
Jun 12, 2019	18.50	18.70	18.32	18.68	325,496	+0.03(+0.19%)
Jun 11, 2019	18.64	18.92	18.52	18.64	946,559	+0.16(+0.89%)
Jun 10, 2019	18.58	18.82	18.32	18.48	648,037	-0.17(-0.93%)
Jun 07, 2019	18.18	18.70	17.85	18.65	661,256	+0.53(+2.91%)
Jun 06, 2019	17.95	18.16	17.92	18.12	291,332	+0.15(+0.82%)
Jun 05, 2019	17.83	18.05	17.51	17.98	547,563	+0.27(+1.52%)
Jun 04, 2019	17.32	17.75	17.17	17.71	904,219	+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.