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 (%)
Jun 29, 2012 11.69 11.76 11.62 11.76 327,065 +0.14(+1.22%)
Jun 28, 2012 11.26 11.62 11.18 11.62 1,731,565 +0.23(+1.98%)
Jun 27, 2012 11.43 11.52 11.32 11.39 174,662 +0.06(+0.56%)
Jun 26, 2012 11.52 11.53 11.33 11.33 443,758 -0.15(-1.32%)
Jun 25, 2012 11.51 11.53 11.28 11.48 87,273 +0.03(+0.23%)
Jun 22, 2012 11.52 11.54 11.40 11.45 80,958 +0.03(+0.25%)
Jun 21, 2012 11.48 11.55 11.27 11.42 320,774 -0.04(-0.39%)
Jun 20, 2012 11.45 11.51 11.39 11.47 753,332 +0.05(+0.41%)
Jun 19, 2012 11.45 11.49 11.36 11.42 332,306 -0.03(-0.28%)
Jun 18, 2012 11.52 11.52 11.39 11.45 181,522 -0.05(-0.41%)
Jun 15, 2012 11.46 11.51 11.37 11.50 185,284 +0.08(+0.69%)
Jun 14, 2012 11.51 11.56 11.30 11.42 422,653 -0.05(-0.41%)
Jun 13, 2012 11.36 11.48 11.36 11.47 315,606 +0.04(+0.37%)
Jun 12, 2012 11.40 11.54 11.34 11.43 743,574 +0.20(+1.77%)
Jun 11, 2012 11.43 11.47 11.17 11.23 337,886 -0.17(-1.52%)
Jun 08, 2012 11.36 11.47 11.20 11.40 2,609,877 +0.08(+0.70%)
Jun 07, 2012 11.27 11.36 11.13 11.32 309,955 +0.12(+1.03%)
Jun 06, 2012 11.06 11.21 10.65 11.21 316,352 +0.23(+2.10%)
Jun 05, 2012 10.65 11.05 10.65 10.98 441,562 -0.01(-0.09%)
Jun 04, 2012 11.10 11.10 10.75 10.99 222,983 -0.03(-0.29%)
Jun 01, 2012 10.83 11.22 10.83 11.02 663,155 -0.05(-0.47%)
May 31, 2012 11.05 11.11 10.86 11.07 699,524 -0.05(-0.42%)
May 30, 2012 10.91 11.22 10.65 11.12 300,088 +0.08(+0.71%)
May 29, 2012 11.39 11.39 10.99 11.04 184,880 -0.24(-2.09%)
May 25, 2012 10.63 11.32 10.63 11.28 583,702 +0.59(+5.49%)
May 24, 2012 10.58 10.81 10.48 10.69 389,572 +0.13(+1.24%)
May 23, 2012 10.92 10.98 10.48 10.56 973,734 -0.45(-4.10%)
May 22, 2012 11.04 11.15 10.61 11.01 637,170 -0.03(-0.24%)
May 21, 2012 11.53 11.53 11.01 11.03 248,867 -0.03(-0.28%)
May 18, 2012 11.01 11.22 11.01 11.07 655,997 +0.01(+0.05%)
May 17, 2012 11.17 11.28 11.01 11.06 628,892 -0.25(-2.18%)
May 16, 2012 11.05 11.32 11.01 11.31 597,462 +0.24(+2.13%)
May 15, 2012 11.12 11.21 11.01 11.07 993,848 +0.05(+0.43%)
May 14, 2012 11.09 11.24 11.00 11.02 682,643 -0.17(-1.50%)
May 11, 2012 11.39 11.44 11.09 11.19 508,848 -0.19(-1.70%)
May 10, 2012 11.27 11.40 11.27 11.39 884,975 -0.02(-0.14%)
May 09, 2012 11.53 11.56 11.02 11.40 8,216,917 -0.13(-1.14%)
May 08, 2012 11.54 11.56 11.53 11.53 13,092,126 -0.01(-0.05%)
May 07, 2012 11.57 11.58 11.53 11.54 5,283,875 -0.02(-0.18%)
May 04, 2012 11.56 11.58 11.53 11.56 11,973,412 +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.