Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	22.94	23.15	22.61	22.95	0	-0.10(-0.45%)
Sep 26, 2013	22.65	23.07	22.49	23.05	0	+0.52(+2.30%)
Sep 25, 2013	22.06	22.55	21.96	22.53	0	+0.55(+2.52%)
Sep 24, 2013	21.87	22.12	21.78	21.98	0	+0.11(+0.51%)
Sep 23, 2013	21.72	22.00	21.59	21.86	0	+0.11(+0.52%)
Sep 20, 2013	22.54	22.54	21.72	21.75	0	-0.52(-2.33%)
Sep 19, 2013	22.85	22.91	22.17	22.27	0	-0.50(-2.20%)
Sep 18, 2013	22.81	23.06	22.59	22.77	0	-0.01(-0.04%)
Sep 17, 2013	22.78	22.85	22.13	22.78	0	+0.42(+1.90%)
Sep 16, 2013	22.49	22.47	21.99	22.36	0	+0.02(+0.08%)
Sep 13, 2013	22.24	22.44	22.16	22.34	0	+0.10(+0.47%)
Sep 12, 2013	22.07	22.38	21.77	22.24	0	+0.23(+1.06%)
Sep 11, 2013	21.91	22.24	21.80	22.00	0	-0.03(-0.12%)
Sep 10, 2013	22.02	22.43	21.95	22.03	0	+0.07(+0.32%)
Sep 09, 2013	21.72	22.30	21.72	21.96	0	+0.28(+1.28%)
Sep 06, 2013	22.25	22.25	21.68	21.68	0	-0.40(-1.80%)
Sep 05, 2013	21.76	22.19	21.75	22.08	0	+0.34(+1.55%)
Sep 04, 2013	21.90	22.48	21.70	21.74	0	-0.23(-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.