Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 13.70 13.78 13.52 13.74 310,893 +0.18(+1.29%)
Aug 30, 2012 13.61 13.62 13.42 13.56 212,521 +0.05(+0.35%)
Aug 29, 2012 13.60 13.60 13.30 13.51 108,777 +0.28(+2.14%)
Aug 27, 2012 13.23 13.27 13.13 13.23 40,538 +0.07(+0.56%)
Aug 24, 2012 13.19 13.31 13.10 13.16 74,281 +0.01(+0.04%)
Aug 23, 2012 13.10 13.20 13.01 13.15 127,069 +0.06(+0.44%)
Aug 22, 2012 13.35 13.35 12.87 13.09 300,668 -0.01(-0.04%)
Aug 21, 2012 12.94 13.21 12.84 13.10 163,269 +0.28(+2.17%)
Aug 20, 2012 13.36 13.36 12.78 12.82 61,564 -0.30(-2.31%)
Aug 17, 2012 13.12 13.16 13.07 13.12 286,541 +0.03(+0.24%)
Aug 16, 2012 13.20 13.20 12.98 13.09 456,033 +0.05(+0.36%)
Aug 15, 2012 12.94 13.14 12.84 13.05 271,701 -0.02(-0.12%)
Aug 14, 2012 13.03 13.22 12.78 13.06 141,042 -0.03(-0.20%)
Aug 13, 2012 12.54 13.15 12.52 13.09 76,237 +0.62(+5.00%)
Aug 10, 2012 12.63 12.76 12.44 12.46 254,012 -0.12(-0.96%)
Aug 09, 2012 12.91 13.60 12.43 12.59 268,376 -0.17(-1.32%)
Aug 08, 2012 12.68 12.91 12.39 12.75 509,111 -0.07(-0.53%)
Aug 07, 2012 13.10 13.22 12.59 12.82 499,142 +0.10(+0.78%)
Aug 06, 2012 12.94 13.04 12.47 12.72 263,838 -0.05(-0.37%)
Aug 03, 2012 12.83 12.84 12.57 12.77 98,413 +0.26(+2.09%)
Aug 02, 2012 12.52 12.71 12.18 12.51 134,215 -0.08(-0.62%)
Aug 01, 2012 12.82 13.01 12.53 12.59 133,121 -0.21(-1.68%)
Jul 31, 2012 12.57 12.85 12.57 12.80 1,380,576 +0.12(+0.91%)
Jul 30, 2012 12.81 12.84 12.54 12.68 313,698 +0.03(+0.25%)
Jul 27, 2012 12.57 12.84 12.51 12.65 345,771 +0.08(+0.63%)
Jul 26, 2012 12.45 12.57 12.30 12.57 141,299 +0.15(+1.22%)
Jul 25, 2012 12.30 12.52 12.06 12.42 174,145 +0.18(+1.46%)
Jul 24, 2012 12.20 12.55 12.20 12.24 404,329 +0.24(+1.96%)
Jul 23, 2012 12.24 12.29 11.85 12.01 346,221 -0.26(-2.13%)
Jul 20, 2012 12.01 12.28 11.92 12.27 210,904 +0.22(+1.83%)
Jul 19, 2012 12.08 12.19 12.05 12.05 75,819 +0.04(+0.31%)
Jul 18, 2012 12.07 12.17 11.96 12.01 94,485 -0.06(-0.52%)
Jul 17, 2012 12.22 12.23 11.98 12.08 197,655 -0.03(-0.26%)
Jul 16, 2012 12.13 12.18 12.06 12.11 167,346 +0.02(+0.13%)
Jul 13, 2012 11.92 12.13 11.92 12.09 249,783 +0.18(+1.54%)
Jul 12, 2012 12.26 12.30 11.81 11.91 182,029 -0.24(-1.94%)
Jul 11, 2012 12.18 12.29 12.10 12.14 219,224 +0.06(+0.52%)
Jul 10, 2012 12.24 12.24 12.08 12.08 197,117 -0.09(-0.77%)
Jul 09, 2012 12.07 12.23 11.98 12.18 223,538 +0.06(+0.48%)
Jul 06, 2012 12.45 12.45 12.08 12.12 119,681 +0.03(+0.22%)
Jul 05, 2012 11.98 12.31 11.98 12.09 175,452 +0.07(+0.57%)
Jul 03, 2012 12.02 12.06 12.00 12.02 176,910 +0.03(+0.22%)
Jul 02, 2012 11.76 12.05 11.74 12.00 906,445 +0.25(+2.10%)
Jun 29, 2012 11.68 11.76 11.61 11.75 327,215 +0.14(+1.22%)
Jun 28, 2012 11.25 11.61 11.18 11.61 1,732,357 +0.23(+1.98%)
Jun 27, 2012 11.42 11.52 11.32 11.39 174,742 +0.06(+0.56%)
Jun 26, 2012 11.51 11.53 11.32 11.32 443,961 -0.15(-1.32%)
Jun 25, 2012 11.50 11.53 11.27 11.47 87,313 +0.03(+0.23%)
Jun 22, 2012 11.51 11.54 11.39 11.45 80,995 +0.03(+0.25%)
Jun 21, 2012 11.48 11.54 11.27 11.42 320,920 -0.04(-0.39%)
Jun 20, 2012 11.45 11.50 11.38 11.46 753,676 +0.05(+0.41%)
Jun 19, 2012 11.45 11.48 11.36 11.42 332,458 -0.03(-0.27%)
Jun 18, 2012 11.52 11.52 11.39 11.45 181,605 -0.05(-0.41%)
Jun 15, 2012 11.46 11.50 11.36 11.50 185,369 +0.08(+0.69%)
Jun 14, 2012 11.50 11.56 11.30 11.42 422,846 -0.05(-0.41%)
Jun 13, 2012 11.35 11.47 11.35 11.46 315,750 +0.04(+0.37%)
Jun 12, 2012 11.40 11.53 11.33 11.42 743,914 +0.20(+1.77%)
Jun 11, 2012 11.42 11.47 11.16 11.22 338,041 -0.17(-1.52%)
Jun 08, 2012 11.35 11.46 11.19 11.40 2,611,071 +0.08(+0.69%)
Jun 07, 2012 11.26 11.35 11.12 11.32 310,097 +0.12(+1.03%)
Jun 06, 2012 11.06 11.20 10.64 11.20 316,496 +0.23(+2.10%)
Jun 05, 2012 10.65 11.05 10.65 10.97 441,764 -0.01(-0.10%)
Jun 04, 2012 11.09 11.09 10.74 10.98 223,085 -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.