Indicators

The Carlyle Group (NQ: CG )

42.30 +0.58 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	22.10	22.40	22.10	22.32	74,672	+0.13(+0.58%)
Dec 28, 2012	22.34	22.49	22.19	22.19	53,181	-0.29(-1.30%)
Dec 27, 2012	22.49	22.49	22.32	22.48	34,279	+0.15(+0.69%)
Dec 26, 2012	22.44	22.59	22.32	22.33	35,317	-0.08(-0.34%)
Dec 24, 2012	22.47	22.47	22.33	22.40	3,250	-0.07(-0.31%)
Dec 21, 2012	22.32	22.47	22.20	22.47	26,188	-0.02(-0.08%)
Dec 20, 2012	22.35	22.70	22.35	22.49	116,454	+0.08(+0.34%)
Dec 19, 2012	22.53	22.53	22.30	22.41	57,299	-0.14(-0.61%)
Dec 18, 2012	21.80	22.58	21.50	22.55	162,201	+0.85(+3.92%)
Dec 17, 2012	21.21	22.37	21.21	21.70	60,739	+0.49(+2.31%)
Dec 14, 2012	21.24	21.43	21.04	21.21	116,298	-0.10(-0.48%)
Dec 13, 2012	21.41	21.41	21.15	21.31	46,544	-0.02(-0.09%)
Dec 12, 2012	21.47	21.67	21.23	21.33	73,060	-0.21(-1.00%)
Dec 11, 2012	21.42	21.59	21.40	21.55	336,298	+0.14(+0.64%)
Dec 10, 2012	21.37	21.43	21.25	21.41	34,199	-0.01(-0.04%)
Dec 07, 2012	21.46	21.62	21.30	21.42	80,586	+0.00(+0.00%)
Dec 06, 2012	21.54	21.87	21.38	21.42	83,148	-0.27(-1.23%)
Dec 05, 2012	21.59	21.81	21.49	21.68	38,278	+0.09(+0.40%)

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.