Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.77 21.22 20.77 21.14 835,720 +0.19(+0.91%)
Jul 30, 2012 21.15 21.21 20.71 20.95 189,894 +0.05(+0.25%)
Jul 27, 2012 20.76 21.21 20.66 20.90 209,309 +0.13(+0.62%)
Jul 26, 2012 20.57 20.77 20.31 20.77 85,534 +0.25(+1.22%)
Jul 25, 2012 20.32 20.69 19.92 20.52 105,417 +0.29(+1.45%)
Jul 24, 2012 20.16 20.73 20.15 20.23 244,757 +0.39(+1.96%)
Jul 23, 2012 20.22 20.30 19.57 19.84 209,582 -0.43(-2.13%)
Jul 20, 2012 19.84 20.29 19.70 20.27 127,669 +0.36(+1.83%)
Jul 19, 2012 19.96 20.14 19.91 19.91 45,896 +0.06(+0.31%)
Jul 18, 2012 19.93 20.10 19.75 19.85 57,196 -0.10(-0.52%)
Jul 17, 2012 20.19 20.20 19.79 19.95 119,649 -0.05(-0.26%)
Jul 16, 2012 20.05 20.12 19.92 20.00 101,301 +0.03(+0.13%)
Jul 13, 2012 19.70 20.04 19.70 19.98 151,204 +0.30(+1.54%)
Jul 12, 2012 20.24 20.32 19.52 19.67 110,190 -0.39(-1.94%)
Jul 11, 2012 20.12 20.31 19.99 20.06 132,705 +0.10(+0.52%)
Jul 10, 2012 20.23 20.23 19.96 19.96 119,323 -0.16(-0.77%)
Jul 09, 2012 19.94 20.21 19.79 20.11 135,316 +0.10(+0.48%)
Jul 06, 2012 20.57 20.57 19.95 20.02 72,447 +0.04(+0.22%)
Jul 05, 2012 19.79 20.33 19.79 19.98 106,208 +0.11(+0.57%)
Jul 03, 2012 19.86 19.92 19.82 19.86 107,091 +0.04(+0.22%)
Jul 02, 2012 19.43 19.91 19.39 19.82 548,709 +0.41(+2.10%)
Jun 29, 2012 19.30 19.42 19.18 19.41 198,077 +0.23(+1.22%)
Jun 28, 2012 18.59 19.18 18.46 19.18 1,048,668 +0.37(+1.98%)
Jun 27, 2012 18.87 19.02 18.70 18.81 105,778 +0.10(+0.56%)
Jun 26, 2012 19.02 19.04 18.70 18.70 268,748 -0.25(-1.32%)
Jun 25, 2012 19.00 19.04 18.62 18.96 52,854 +0.04(+0.23%)
Jun 22, 2012 19.02 19.06 18.82 18.91 49,030 +0.05(+0.25%)
Jun 21, 2012 18.96 19.07 18.62 18.86 194,266 -0.07(-0.39%)
Jun 20, 2012 18.91 19.00 18.80 18.94 456,231 +0.08(+0.41%)
Jun 19, 2012 18.91 18.97 18.76 18.86 201,250 -0.05(-0.27%)
Jun 18, 2012 19.02 19.02 18.81 18.91 109,933 -0.08(-0.41%)
Jun 15, 2012 18.93 19.00 18.77 18.99 112,212 +0.13(+0.69%)
Jun 14, 2012 19.00 19.09 18.66 18.86 255,966 -0.08(-0.41%)
Jun 13, 2012 18.76 18.96 18.76 18.94 191,136 +0.07(+0.37%)
Jun 12, 2012 18.83 19.05 18.72 18.87 450,322 +0.33(+1.77%)
Jun 11, 2012 18.87 18.95 18.44 18.54 204,630 -0.29(-1.52%)
Jun 08, 2012 18.76 18.93 18.49 18.83 1,580,589 +0.13(+0.69%)
Jun 07, 2012 18.61 18.76 18.38 18.70 187,714 +0.19(+1.03%)
Jun 06, 2012 18.26 18.51 17.58 18.51 191,588 +0.38(+2.10%)
Jun 05, 2012 17.59 18.25 17.59 18.12 267,418 -0.02(-0.10%)
Jun 04, 2012 18.32 18.32 17.74 18.14 135,043 -0.05(-0.29%)
Jun 01, 2012 17.88 18.52 17.88 18.19 401,619 -0.09(-0.47%)
May 31, 2012 18.25 18.35 17.93 18.28 423,645 -0.08(-0.42%)
May 30, 2012 18.02 18.52 17.59 18.36 181,739 +0.13(+0.71%)
May 29, 2012 18.81 18.81 18.15 18.23 111,967 -0.39(-2.09%)
May 25, 2012 17.54 18.70 17.54 18.62 353,500 +0.97(+5.49%)
May 24, 2012 17.47 17.85 17.31 17.65 235,932 +0.22(+1.24%)
May 23, 2012 18.03 18.12 17.31 17.43 589,711 -0.74(-4.10%)
May 22, 2012 18.23 18.41 17.52 18.18 385,882 -0.04(-0.24%)
May 21, 2012 19.04 19.04 18.18 18.22 150,718 -0.05(-0.28%)
May 18, 2012 18.18 18.52 18.18 18.27 397,284 +0.01(+0.05%)
May 17, 2012 18.44 18.62 18.18 18.26 380,868 -0.41(-2.18%)
May 16, 2012 18.25 18.70 18.18 18.67 361,834 +0.39(+2.13%)
May 15, 2012 18.37 18.51 18.18 18.28 601,892 +0.08(+0.43%)
May 14, 2012 18.31 18.56 18.16 18.20 413,421 -0.28(-1.50%)
May 11, 2012 18.80 18.89 18.31 18.48 308,167 -0.32(-1.70%)
May 10, 2012 18.61 18.83 18.61 18.80 535,957 -0.03(-0.14%)
May 09, 2012 19.04 19.09 18.20 18.83 4,976,317 -0.22(-1.14%)
May 08, 2012 19.05 19.09 19.04 19.04 7,928,833 -0.01(-0.05%)
May 07, 2012 19.10 19.12 19.04 19.05 3,200,012 -0.03(-0.18%)
May 04, 2012 19.09 19.12 19.04 19.09 7,251,320 +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.