Indicators

The Carlyle Group (NQ: CG )

42.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	22.76	22.97	22.43	22.77	0	-0.10(-0.45%)
Sep 26, 2013	22.47	22.89	22.31	22.87	0	+0.52(+2.30%)
Sep 25, 2013	21.89	22.37	21.79	22.35	0	+0.55(+2.52%)
Sep 24, 2013	21.70	21.95	21.61	21.80	0	+0.11(+0.51%)
Sep 23, 2013	21.56	21.83	21.43	21.69	0	+0.11(+0.52%)
Sep 20, 2013	22.36	22.36	21.56	21.58	0	-0.52(-2.33%)
Sep 19, 2013	22.67	22.73	21.99	22.10	0	-0.50(-2.20%)
Sep 18, 2013	22.63	22.88	22.41	22.59	0	-0.01(-0.04%)
Sep 17, 2013	22.60	22.67	21.96	22.60	0	+0.42(+1.90%)
Sep 16, 2013	22.31	22.29	21.82	22.18	0	+0.02(+0.08%)
Sep 13, 2013	22.07	22.27	21.99	22.17	0	+0.10(+0.47%)
Sep 12, 2013	21.90	22.21	21.60	22.06	0	+0.23(+1.06%)
Sep 11, 2013	21.74	22.07	21.63	21.83	0	-0.03(-0.12%)
Sep 10, 2013	21.85	22.25	21.78	21.86	0	+0.07(+0.32%)
Sep 09, 2013	21.56	22.13	21.56	21.79	0	+0.27(+1.28%)
Sep 06, 2013	22.08	22.08	21.51	21.51	0	-0.40(-1.80%)
Sep 05, 2013	21.59	22.02	21.58	21.91	0	+0.33(+1.55%)
Sep 04, 2013	21.73	22.30	21.53	21.57	0	-0.22(-1.02%)

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.