Skip to main content

The Carlyle Group (NQ: CG )

35.35 +1.23 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.09 21.20 20.71 21.12 366,678 -0.09(-0.42%)
May 30, 2012 20.82 21.40 20.32 21.21 157,301 +0.15(+0.71%)
May 29, 2012 21.73 21.73 20.97 21.06 96,911 -0.45(-2.09%)
May 25, 2012 20.27 21.60 20.27 21.51 305,966 +1.12(+5.49%)
May 24, 2012 20.18 20.62 20.00 20.39 204,207 +0.25(+1.24%)
May 23, 2012 20.83 20.94 20.00 20.14 510,414 -0.86(-4.10%)
May 22, 2012 21.06 21.27 20.24 21.00 333,993 -0.05(-0.24%)
May 21, 2012 22.00 22.00 21.00 21.05 130,452 -0.06(-0.28%)
May 18, 2012 21.00 21.40 21.00 21.11 343,862 +0.01(+0.05%)
May 17, 2012 21.30 21.51 21.00 21.10 329,654 -0.47(-2.18%)
May 16, 2012 21.09 21.60 21.01 21.57 313,179 +0.45(+2.13%)
May 15, 2012 21.22 21.39 21.00 21.12 520,957 +0.09(+0.43%)
May 14, 2012 21.15 21.44 20.98 21.03 357,829 -0.32(-1.50%)
May 11, 2012 21.72 21.83 21.15 21.35 266,729 -0.37(-1.70%)
May 10, 2012 21.50 21.75 21.50 21.72 463,888 -0.03(-0.14%)
May 09, 2012 22.00 22.06 21.02 21.75 4,307,158 -0.25(-1.14%)
May 08, 2012 22.01 22.05 22.00 22.00 6,862,653 -0.01(-0.05%)
May 07, 2012 22.07 22.09 22.00 22.01 2,769,711 -0.04(-0.18%)
May 04, 2012 22.05 22.09 22.00 22.05 6,276,244 +0.00(+0.00%)
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.