Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.40 15.56 15.18 15.28 301,649 -0.17(-1.12%)
May 30, 2013 15.53 15.69 15.34 15.45 0 -0.10(-0.67%)
May 29, 2013 16.04 16.09 15.45 15.56 361,022 -0.41(-2.59%)
May 28, 2013 15.95 16.22 15.83 15.97 793,580 +0.20(+1.26%)
May 24, 2013 15.51 15.90 15.51 15.77 0 +0.17(+1.07%)
May 23, 2013 15.62 15.69 15.25 15.60 0 -0.18(-1.13%)
May 22, 2013 16.23 16.41 15.49 15.78 0 -0.34(-2.08%)
May 21, 2013 15.84 16.15 15.80 16.12 0 +0.26(+1.65%)
May 20, 2013 15.96 16.23 15.77 15.85 0 +0.04(+0.23%)
May 17, 2013 15.88 15.98 15.67 15.82 0 +0.10(+0.67%)
May 16, 2013 16.02 16.05 15.57 15.71 901,721 -0.15(-0.92%)
May 15, 2013 15.57 16.05 15.57 15.86 0 +0.49(+3.20%)
May 13, 2013 15.64 15.73 15.23 15.37 0 -0.46(-2.88%)
May 10, 2013 16.24 16.27 15.61 15.82 0 -0.39(-2.42%)
May 09, 2013 16.79 16.82 16.16 16.22 0 -0.65(-3.88%)
May 08, 2013 16.78 16.91 16.71 16.87 0 +0.17(+1.04%)
May 07, 2013 16.87 16.92 16.53 16.70 0 -0.05(-0.28%)
May 06, 2013 17.23 17.23 16.70 16.75 1,027,016 -0.25(-1.48%)
May 03, 2013 17.20 17.16 16.99 17.00 0 +0.24(+1.41%)
May 02, 2013 16.75 16.96 16.38 16.76 0 +0.08(+0.50%)
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.