Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.05 11.11 10.86 11.07 699,524 -0.05(-0.42%)
May 30, 2012 10.91 11.22 10.65 11.12 300,088 +0.08(+0.71%)
May 29, 2012 11.39 11.39 10.99 11.04 184,880 -0.24(-2.09%)
May 25, 2012 10.63 11.32 10.63 11.28 583,702 +0.59(+5.49%)
May 24, 2012 10.58 10.81 10.48 10.69 389,572 +0.13(+1.24%)
May 23, 2012 10.92 10.98 10.48 10.56 973,734 -0.45(-4.10%)
May 22, 2012 11.04 11.15 10.61 11.01 637,170 -0.03(-0.24%)
May 21, 2012 11.53 11.53 11.01 11.03 248,867 -0.03(-0.28%)
May 18, 2012 11.01 11.22 11.01 11.07 655,997 +0.01(+0.05%)
May 17, 2012 11.17 11.28 11.01 11.06 628,892 -0.25(-2.18%)
May 16, 2012 11.05 11.32 11.01 11.31 597,462 +0.24(+2.13%)
May 15, 2012 11.12 11.21 11.01 11.07 993,848 +0.05(+0.43%)
May 14, 2012 11.09 11.24 11.00 11.02 682,643 -0.17(-1.50%)
May 11, 2012 11.39 11.44 11.09 11.19 508,848 -0.19(-1.70%)
May 10, 2012 11.27 11.40 11.27 11.39 884,975 -0.02(-0.14%)
May 09, 2012 11.53 11.56 11.02 11.40 8,216,917 -0.13(-1.14%)
May 08, 2012 11.54 11.56 11.53 11.53 13,092,126 -0.01(-0.05%)
May 07, 2012 11.57 11.58 11.53 11.54 5,283,875 -0.02(-0.18%)
May 04, 2012 11.56 11.58 11.53 11.56 11,973,412 +0.00(+0.00%)
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.