Indicators

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

Month:

Year:

Range:

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.