Indicators

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.90	17.20	16.86	17.12	0	+0.21(+1.21%)
Nov 27, 2013	17.30	17.33	16.73	16.92	0	-0.37(-2.16%)
Nov 26, 2013	17.35	17.54	17.04	17.29	0	-0.01(-0.03%)
Nov 25, 2013	17.21	17.63	17.02	17.30	0	+0.18(+1.08%)
Nov 22, 2013	17.08	17.38	16.90	17.11	0	+0.00(+0.00%)
Nov 21, 2013	16.97	17.19	16.87	17.11	0	+0.17(+0.99%)
Nov 20, 2013	17.22	17.22	16.86	16.95	0	-0.18(-1.08%)
Nov 19, 2013	17.05	17.26	16.66	17.13	0	+0.09(+0.53%)
Nov 18, 2013	17.27	17.55	16.68	17.04	0	+0.43(+2.60%)
Nov 15, 2013	16.97	16.97	16.42	16.61	0	-0.18(-1.08%)
Nov 14, 2013	16.47	16.82	16.20	16.79	0	+0.64(+4.00%)
Nov 12, 2013	15.76	16.22	15.47	16.14	0	+0.47(+2.98%)
Nov 11, 2013	16.14	16.72	15.47	15.68	0	-0.45(-2.79%)
Nov 08, 2013	15.71	16.18	15.47	16.13	0	+0.33(+2.06%)
Nov 07, 2013	16.07	16.19	15.75	15.80	0	-0.21(-1.28%)
Nov 06, 2013	15.46	16.36	15.46	16.01	0	+0.22(+1.37%)
Nov 05, 2013	16.16	16.40	15.63	15.79	0	-0.42(-2.62%)
Nov 04, 2013	16.21	16.34	15.97	16.22	0	+0.07(+0.45%)

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.