Indicators

The Carlyle Group (NQ: CG )

41.77 -0.73 (-1.71%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.69	22.13	21.40	22.00	371,479	+0.58(+2.68%)
Jun 26, 2013	21.66	22.07	21.39	21.43	0	-0.03(-0.12%)
Jun 25, 2013	21.07	21.51	20.81	21.45	0	+0.69(+3.31%)
Jun 24, 2013	21.10	21.36	20.47	20.76	0	-0.78(-3.60%)
Jun 21, 2013	22.13	22.48	21.07	21.54	1,122,603	-0.48(-2.17%)
Jun 20, 2013	22.53	22.53	21.89	22.02	0	-0.72(-3.17%)
Jun 19, 2013	22.89	23.05	22.62	22.74	562,142	-0.15(-0.64%)
Jun 18, 2013	22.83	23.01	22.67	22.89	0	-0.02(-0.08%)
Jun 17, 2013	23.12	23.21	22.77	22.90	0	-0.10(-0.45%)
Jun 14, 2013	22.92	23.22	22.62	23.01	0	-0.05(-0.22%)
Jun 13, 2013	22.66	23.25	22.40	23.06	1,152,673	+0.71(+3.19%)
Jun 12, 2013	22.66	22.66	22.16	22.34	803,386	-0.07(-0.31%)
Jun 11, 2013	22.79	22.91	22.34	22.41	381,932	-0.57(-2.47%)
Jun 10, 2013	22.95	23.19	22.59	22.98	0	+0.03(+0.11%)
Jun 07, 2013	22.54	23.09	22.54	22.95	0	+0.42(+1.87%)
Jun 06, 2013	22.70	22.85	22.42	22.53	0	-0.65(-2.81%)
Jun 05, 2013	23.98	23.99	22.97	23.19	1,707,333	-0.69(-2.90%)
Jun 04, 2013	24.68	24.68	23.73	23.88	0	-1.35(-5.36%)

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.