Skip to main content

The Carlyle Group (NQ: CG )

44.56 +2.24 (+5.29%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.41 15.56 15.19 15.29 301,511 -0.17(-1.12%)
May 30, 2013 15.54 15.70 15.34 15.46 0 -0.10(-0.67%)
May 29, 2013 16.05 16.09 15.46 15.56 360,857 -0.41(-2.59%)
May 28, 2013 15.96 16.23 15.84 15.98 793,217 +0.20(+1.26%)
May 24, 2013 15.52 15.90 15.52 15.78 0 +0.17(+1.07%)
May 23, 2013 15.63 15.69 15.25 15.61 0 -0.18(-1.13%)
May 22, 2013 16.23 16.42 15.50 15.79 0 -0.34(-2.08%)
May 21, 2013 15.85 16.16 15.81 16.12 0 +0.26(+1.65%)
May 20, 2013 15.97 16.23 15.78 15.86 0 +0.04(+0.23%)
May 17, 2013 15.89 15.99 15.68 15.82 0 +0.10(+0.67%)
May 16, 2013 16.02 16.06 15.57 15.72 901,309 -0.15(-0.93%)
May 15, 2013 15.57 16.06 15.57 15.87 0 +0.49(+3.21%)
May 13, 2013 15.65 15.74 15.23 15.37 0 -0.46(-2.88%)
May 10, 2013 16.25 16.28 15.62 15.83 0 -0.39(-2.42%)
May 09, 2013 16.80 16.83 16.17 16.22 0 -0.66(-3.88%)
May 08, 2013 16.78 16.92 16.72 16.88 0 +0.17(+1.04%)
May 07, 2013 16.88 16.93 16.54 16.71 0 -0.05(-0.28%)
May 06, 2013 17.24 17.24 16.71 16.75 1,026,546 -0.25(-1.48%)
May 03, 2013 17.20 17.17 17.00 17.00 0 +0.24(+1.41%)
May 02, 2013 16.76 16.97 16.39 16.77 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.