Indicators

The Carlyle Group (NQ: CG )

43.59 +0.80 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.95	15.17	14.73	14.81	402,552	-0.18(-1.21%)
Jul 28, 2017	15.17	15.19	14.95	14.99	430,393	-0.14(-0.95%)
Jul 27, 2017	15.06	15.35	14.95	15.13	924,817	+0.14(+0.96%)
Jul 26, 2017	14.70	15.06	14.55	14.99	686,063	+0.33(+2.22%)
Jul 25, 2017	14.70	14.73	14.48	14.66	581,822	+0.04(+0.25%)
Jul 24, 2017	14.73	14.81	14.52	14.63	653,392	-0.18(-1.22%)
Jul 21, 2017	14.84	14.95	14.63	14.81	666,232	+0.07(+0.49%)
Jul 20, 2017	14.91	14.97	14.59	14.73	999,424	-0.14(-0.97%)
Jul 19, 2017	14.70	14.88	14.52	14.88	647,437	+0.25(+1.73%)
Jul 18, 2017	14.63	14.70	14.41	14.63	942,233	-0.04(-0.25%)
Jul 17, 2017	14.73	14.84	14.52	14.66	917,952	-0.07(-0.49%)
Jul 14, 2017	14.55	14.73	14.55	14.73	855,148	+0.11(+0.74%)
Jul 13, 2017	14.70	14.73	14.49	14.63	1,057,815	+0.00(+0.00%)
Jul 12, 2017	14.95	15.06	14.48	14.63	1,311,100	-0.29(-1.94%)
Jul 11, 2017	14.70	14.95	14.66	14.91	1,711,079	+0.14(+0.98%)
Jul 10, 2017	13.98	14.81	13.90	14.77	2,197,238	+0.87(+6.23%)
Jul 07, 2017	13.76	13.90	13.72	13.90	818,801	+0.22(+1.58%)
Jul 06, 2017	13.90	13.90	13.61	13.69	1,357,584	-0.22(-1.56%)
Jul 05, 2017	14.19	14.26	13.90	13.90	833,013	-0.22(-1.53%)

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.