Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 13.17 13.34 13.10 13.14 37,876 +0.04(+0.32%)
Nov 29, 2012 13.18 13.36 13.00 13.10 56,172 +0.01(+0.04%)
Nov 28, 2012 12.98 13.35 12.98 13.09 43,262 +0.00(+0.00%)
Nov 27, 2012 13.20 13.29 12.85 13.09 165,943 -0.13(-0.95%)
Nov 26, 2012 13.32 13.44 13.21 13.22 47,077 +0.02(+0.16%)
Nov 23, 2012 13.28 13.29 13.13 13.20 95,023 -0.08(-0.59%)
Nov 21, 2012 13.36 13.50 13.24 13.28 155,228 -0.11(-0.82%)
Nov 20, 2012 13.54 13.60 13.36 13.39 211,847 -0.11(-0.82%)
Nov 19, 2012 13.40 13.62 13.28 13.50 261,296 +0.14(+1.02%)
Nov 16, 2012 13.40 13.40 13.23 13.36 168,467 -0.03(-0.24%)
Nov 15, 2012 13.34 13.44 13.23 13.39 725,940 -0.03(-0.23%)
Nov 14, 2012 13.47 13.53 13.33 13.42 349,645 +0.04(+0.27%)
Nov 13, 2012 13.60 13.70 13.37 13.39 94,384 -0.23(-1.69%)
Nov 12, 2012 13.53 13.70 13.44 13.62 279,752 +0.18(+1.37%)
Nov 09, 2012 13.37 13.81 13.36 13.43 183,741 +0.12(+0.87%)
Nov 08, 2012 13.38 13.64 13.32 13.32 61,126 -0.09(-0.66%)
Nov 07, 2012 13.60 13.63 13.32 13.41 67,421 -0.29(-2.10%)
Nov 06, 2012 13.62 13.75 13.60 13.70 78,487 -0.14(-1.02%)
Nov 05, 2012 13.75 13.84 13.60 13.84 52,391 +0.13(+0.96%)
Nov 02, 2012 13.60 13.75 13.52 13.71 78,667 +0.10(+0.73%)
Nov 01, 2012 13.70 13.73 13.36 13.61 121,944 -0.01(-0.08%)
Oct 31, 2012 13.66 13.66 13.46 13.62 31,553 +0.09(+0.66%)
Oct 26, 2012 13.57 13.53 13.53 13.53 53,250 -0.07(-0.50%)
Oct 25, 2012 13.53 13.69 13.31 13.60 133,283 +0.12(+0.86%)
Oct 24, 2012 13.54 13.55 13.39 13.48 61,642 +0.02(+0.16%)
Oct 23, 2012 13.71 13.72 13.42 13.46 103,127 -0.04(-0.31%)
Oct 19, 2012 13.74 13.82 13.47 13.50 216,573 -0.29(-2.09%)
Oct 18, 2012 13.86 13.86 13.62 13.79 213,138 +0.00(+0.00%)
Oct 17, 2012 13.69 13.81 13.52 13.79 161,118 +0.15(+1.11%)
Oct 16, 2012 13.91 13.91 13.47 13.64 204,028 -0.09(-0.65%)
Oct 15, 2012 13.45 13.82 13.44 13.73 181,002 +0.29(+2.14%)
Oct 12, 2012 13.79 13.92 13.38 13.44 192,689 -0.28(-2.06%)
Oct 11, 2012 13.73 13.76 13.62 13.72 111,241 -0.01(-0.04%)
Oct 10, 2012 13.54 13.77 13.53 13.73 330,118 +0.23(+1.71%)
Oct 09, 2012 13.38 13.56 13.30 13.50 131,976 +0.07(+0.55%)
Oct 08, 2012 13.37 13.48 13.31 13.42 389,691 -0.13(-0.93%)
Oct 05, 2012 13.54 14.10 13.50 13.55 273,858 +0.10(+0.78%)
Oct 04, 2012 13.42 13.71 13.39 13.44 99,785 +0.03(+0.23%)
Oct 03, 2012 13.43 13.72 13.36 13.41 297,548 -0.02(-0.16%)
Oct 02, 2012 13.73 13.73 13.36 13.43 228,601 -0.25(-1.84%)
Oct 01, 2012 13.73 13.73 13.60 13.69 112,758 -0.06(-0.46%)
Sep 28, 2012 13.39 14.06 13.39 13.75 509,199 +0.20(+1.51%)
Sep 27, 2012 13.42 13.56 13.38 13.54 146,836 +0.08(+0.62%)
Sep 26, 2012 13.56 13.59 13.28 13.46 156,502 -0.08(-0.58%)
Sep 25, 2012 13.75 13.83 13.49 13.54 122,939 -0.17(-1.26%)
Sep 24, 2012 13.88 14.15 13.70 13.71 94,018 -0.13(-0.95%)
Sep 21, 2012 13.93 14.15 13.84 13.84 99,381 -0.05(-0.34%)
Sep 20, 2012 14.04 14.15 13.68 13.89 295,757 -0.16(-1.16%)
Sep 19, 2012 14.20 14.22 14.02 14.05 167,654 -0.16(-1.11%)
Sep 18, 2012 14.17 14.28 14.09 14.21 187,077 -0.07(-0.48%)
Sep 17, 2012 14.20 14.36 13.94 14.28 259,587 +0.12(+0.85%)
Sep 14, 2012 13.99 14.22 13.88 14.16 368,823 +0.16(+1.12%)
Sep 13, 2012 13.89 14.09 13.83 14.00 426,545 -0.09(-0.63%)
Sep 12, 2012 14.56 14.60 13.96 14.09 283,109 +0.16(+1.13%)
Sep 11, 2012 13.83 14.03 13.82 13.93 196,334 +0.06(+0.45%)
Sep 10, 2012 13.93 13.93 13.77 13.87 277,984 +0.00(+0.00%)
Sep 07, 2012 13.94 14.07 13.73 13.87 566,522 +0.14(+1.03%)
Sep 06, 2012 13.73 13.94 13.73 13.73 268,481 -0.07(-0.53%)
Sep 05, 2012 13.83 13.94 13.51 13.80 327,022 +0.03(+0.23%)
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.