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 (%)
Aug 31, 2012 13.70 13.79 13.53 13.74 310,751 +0.18(+1.29%)
Aug 30, 2012 13.61 13.63 13.43 13.57 212,424 +0.05(+0.35%)
Aug 29, 2012 13.60 13.60 13.30 13.52 108,727 +0.28(+2.14%)
Aug 27, 2012 13.24 13.27 13.14 13.24 40,520 +0.07(+0.56%)
Aug 24, 2012 13.19 13.32 13.10 13.16 74,247 +0.01(+0.04%)
Aug 23, 2012 13.10 13.20 13.02 13.16 127,011 +0.06(+0.44%)
Aug 22, 2012 13.36 13.36 12.88 13.10 300,531 -0.01(-0.04%)
Aug 21, 2012 12.95 13.21 12.85 13.10 163,195 +0.28(+2.17%)
Aug 20, 2012 13.37 13.37 12.79 12.83 61,535 -0.30(-2.32%)
Aug 17, 2012 13.13 13.17 13.08 13.13 286,410 +0.03(+0.24%)
Aug 16, 2012 13.21 13.21 12.99 13.10 455,824 +0.05(+0.36%)
Aug 15, 2012 12.95 13.15 12.84 13.05 271,577 -0.02(-0.12%)
Aug 14, 2012 13.03 13.23 12.79 13.07 140,977 -0.03(-0.20%)
Aug 13, 2012 12.54 13.16 12.52 13.09 76,202 +0.62(+5.00%)
Aug 10, 2012 12.63 12.77 12.45 12.47 253,896 -0.12(-0.96%)
Aug 09, 2012 12.92 13.60 12.43 12.59 268,254 -0.17(-1.32%)
Aug 08, 2012 12.69 12.92 12.39 12.76 508,878 -0.07(-0.53%)
Aug 07, 2012 13.10 13.23 12.59 12.83 498,914 +0.10(+0.78%)
Aug 06, 2012 12.95 13.05 12.48 12.73 263,717 -0.05(-0.37%)
Aug 03, 2012 12.84 12.84 12.58 12.77 98,368 +0.26(+2.09%)
Aug 02, 2012 12.53 12.71 12.18 12.51 134,153 -0.08(-0.62%)
Aug 01, 2012 12.82 13.02 12.54 12.59 133,060 -0.21(-1.68%)
Jul 31, 2012 12.58 12.85 12.58 12.81 1,379,945 +0.12(+0.91%)
Jul 30, 2012 12.81 12.84 12.54 12.69 313,555 +0.03(+0.25%)
Jul 27, 2012 12.58 12.84 12.51 12.66 345,612 +0.08(+0.62%)
Jul 26, 2012 12.45 12.58 12.30 12.58 141,235 +0.15(+1.22%)
Jul 25, 2012 12.31 12.53 12.07 12.43 174,065 +0.18(+1.45%)
Jul 24, 2012 12.21 12.55 12.20 12.25 404,144 +0.24(+1.96%)
Jul 23, 2012 12.24 12.29 11.85 12.01 346,063 -0.26(-2.14%)
Jul 20, 2012 12.01 12.29 11.93 12.28 210,808 +0.22(+1.83%)
Jul 19, 2012 12.09 12.20 12.06 12.06 75,784 +0.04(+0.31%)
Jul 18, 2012 12.07 12.17 11.96 12.02 94,442 -0.06(-0.52%)
Jul 17, 2012 12.23 12.23 11.99 12.08 197,565 -0.03(-0.26%)
Jul 16, 2012 12.14 12.19 12.06 12.11 167,270 +0.02(+0.13%)
Jul 13, 2012 11.93 12.13 11.93 12.10 249,669 +0.18(+1.54%)
Jul 12, 2012 12.26 12.31 11.82 11.91 181,946 -0.24(-1.94%)
Jul 11, 2012 12.19 12.30 12.11 12.15 219,124 +0.06(+0.52%)
Jul 10, 2012 12.25 12.25 12.09 12.09 197,027 -0.09(-0.77%)
Jul 09, 2012 12.08 12.24 11.99 12.18 223,435 +0.06(+0.48%)
Jul 06, 2012 12.45 12.45 12.08 12.12 119,626 +0.03(+0.22%)
Jul 05, 2012 11.98 12.31 11.98 12.10 175,372 +0.07(+0.57%)
Jul 03, 2012 12.02 12.06 12.00 12.03 176,829 +0.03(+0.22%)
Jul 02, 2012 11.77 12.06 11.74 12.00 906,031 +0.25(+2.10%)
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%)
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.