Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.15	28.15	27.11	27.43	420,477	-1.13(-3.97%)
Feb 27, 2013	27.48	28.57	27.37	28.57	360,360	+1.00(+3.61%)
Feb 26, 2013	28.06	28.06	27.28	27.57	428,944	-2.03(-6.85%)
Feb 22, 2013	29.86	29.94	29.08	29.60	183,052	+0.33(+1.12%)
Feb 21, 2013	30.31	30.52	27.74	29.27	711,565	-2.49(-7.83%)
Feb 20, 2013	32.47	32.81	31.70	31.75	419,988	-0.55(-1.69%)
Feb 19, 2013	31.26	32.68	31.15	32.30	567,125	+1.55(+5.04%)
Feb 15, 2013	29.23	31.68	28.87	30.75	231,587	+1.56(+5.34%)
Feb 14, 2013	29.14	29.44	28.84	29.19	129,008	+0.24(+0.84%)
Feb 13, 2013	28.57	29.42	28.27	28.95	113,101	+0.57(+2.01%)
Feb 12, 2013	28.57	28.57	28.15	28.38	99,491	+0.23(+0.83%)
Feb 11, 2013	28.06	29.12	27.93	28.14	127,149	+0.29(+1.03%)
Feb 08, 2013	27.03	27.88	26.93	27.86	75,960	+0.93(+3.44%)
Feb 07, 2013	27.37	28.04	26.49	26.93	132,461	-0.34(-1.24%)
Feb 06, 2013	27.09	27.71	26.41	27.27	177,721	+0.41(+1.51%)
Feb 04, 2013	27.60	27.99	26.84	26.86	96,344	-0.76(-2.76%)

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.