Indicators

The Carlyle Group (NQ: CG )

43.69 +0.01 (+0.01%)

Streaming Delayed Price Updated: 2:35 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	22.29	22.59	22.29	22.50	74,057	+0.13(+0.58%)
Dec 28, 2012	22.52	22.68	22.37	22.37	52,743	-0.29(-1.30%)
Dec 27, 2012	22.68	22.68	22.50	22.67	33,997	+0.16(+0.69%)
Dec 26, 2012	22.62	22.78	22.50	22.51	35,027	-0.08(-0.34%)
Dec 24, 2012	22.66	22.66	22.51	22.59	3,223	-0.07(-0.31%)
Dec 21, 2012	22.50	22.66	22.38	22.66	25,972	-0.02(-0.08%)
Dec 20, 2012	22.54	22.89	22.54	22.68	115,495	+0.08(+0.34%)
Dec 19, 2012	22.72	22.72	22.49	22.60	56,827	-0.14(-0.61%)
Dec 18, 2012	21.98	22.76	21.68	22.74	160,865	+0.86(+3.92%)
Dec 17, 2012	21.39	22.56	21.39	21.88	60,239	+0.49(+2.31%)
Dec 14, 2012	21.41	21.61	21.22	21.39	115,340	-0.10(-0.48%)
Dec 13, 2012	21.59	21.59	21.33	21.49	46,161	-0.02(-0.09%)
Dec 12, 2012	21.65	21.85	21.40	21.51	72,458	-0.22(-1.00%)
Dec 11, 2012	21.59	21.77	21.58	21.72	333,529	+0.14(+0.64%)
Dec 10, 2012	21.54	21.61	21.43	21.59	33,917	-0.01(-0.04%)
Dec 07, 2012	21.64	21.80	21.47	21.59	79,923	+0.00(+0.00%)
Dec 06, 2012	21.72	22.05	21.56	21.59	82,463	-0.27(-1.23%)
Dec 05, 2012	21.77	21.99	21.66	21.86	37,962	+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.