Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.05	11.11	10.85	11.07	699,844	-0.05(-0.42%)
May 30, 2012	10.91	11.21	10.65	11.11	300,225	+0.08(+0.71%)
May 29, 2012	11.39	11.39	10.99	11.03	184,965	-0.24(-2.09%)
May 25, 2012	10.62	11.32	10.62	11.27	583,969	+0.59(+5.49%)
May 24, 2012	10.57	10.80	10.48	10.68	389,751	+0.13(+1.24%)
May 23, 2012	10.91	10.97	10.48	10.55	974,180	-0.45(-4.10%)
May 22, 2012	11.03	11.14	10.60	11.00	637,461	-0.03(-0.24%)
May 21, 2012	11.53	11.53	11.00	11.03	248,981	-0.03(-0.28%)
May 18, 2012	11.00	11.21	11.00	11.06	656,297	+0.01(+0.05%)
May 17, 2012	11.16	11.27	11.00	11.06	629,180	-0.25(-2.18%)
May 16, 2012	11.05	11.32	11.01	11.30	597,735	+0.24(+2.13%)
May 15, 2012	11.12	11.21	11.00	11.07	994,302	+0.05(+0.43%)
May 14, 2012	11.08	11.23	10.99	11.02	682,955	-0.17(-1.50%)
May 11, 2012	11.38	11.44	11.08	11.19	509,081	-0.19(-1.70%)
May 10, 2012	11.26	11.40	11.26	11.38	885,380	-0.02(-0.14%)
May 09, 2012	11.53	11.56	11.01	11.40	8,220,675	-0.13(-1.14%)
May 08, 2012	11.53	11.55	11.53	11.53	13,098,113	-0.01(-0.05%)
May 07, 2012	11.56	11.57	11.53	11.53	5,286,292	-0.02(-0.18%)
May 04, 2012	11.55	11.57	11.53	11.55	11,978,888	+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.