Indicators

The Carlyle Group (NQ: CG )

46.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.58	22.58	22.24	22.51	19,091	+0.15(+0.66%)
Oct 26, 2012	22.43	22.36	22.36	22.36	32,219	-0.11(-0.50%)
Oct 25, 2012	22.36	22.63	22.00	22.47	80,645	+0.19(+0.86%)
Oct 24, 2012	22.38	22.39	22.12	22.28	37,297	+0.03(+0.16%)
Oct 23, 2012	22.66	22.68	22.18	22.25	62,399	-0.07(-0.31%)
Oct 19, 2012	22.71	22.83	22.25	22.31	131,041	-0.48(-2.09%)
Oct 18, 2012	22.90	22.90	22.51	22.79	128,962	+0.00(+0.00%)
Oct 17, 2012	22.63	22.83	22.35	22.79	97,487	+0.25(+1.11%)
Oct 16, 2012	22.99	22.99	22.26	22.54	123,450	-0.15(-0.65%)
Oct 15, 2012	22.24	22.84	22.21	22.69	109,518	+0.48(+2.14%)
Oct 12, 2012	22.79	23.00	22.12	22.21	116,589	-0.47(-2.06%)
Oct 11, 2012	22.69	22.75	22.51	22.68	67,308	-0.01(-0.04%)
Oct 10, 2012	22.38	22.76	22.36	22.69	199,743	+0.38(+1.71%)
Oct 09, 2012	22.12	22.42	21.98	22.31	79,854	+0.12(+0.55%)
Oct 08, 2012	22.10	22.28	22.00	22.18	235,788	-0.21(-0.93%)
Oct 05, 2012	22.38	23.31	22.31	22.39	165,702	+0.17(+0.78%)
Oct 04, 2012	22.18	22.66	22.13	22.22	60,376	+0.05(+0.23%)
Oct 03, 2012	22.19	22.68	22.07	22.17	180,035	-0.03(-0.16%)
Oct 02, 2012	22.70	22.70	22.08	22.20	138,318	-0.42(-1.84%)

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.