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 (%)
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.