Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.25 18.35 17.93 18.28 423,645 -0.08(-0.42%)
May 30, 2012 18.02 18.52 17.59 18.36 181,739 +0.13(+0.71%)
May 29, 2012 18.81 18.81 18.15 18.23 111,967 -0.39(-2.09%)
May 25, 2012 17.54 18.70 17.54 18.62 353,500 +0.97(+5.49%)
May 24, 2012 17.47 17.85 17.31 17.65 235,932 +0.22(+1.24%)
May 23, 2012 18.03 18.12 17.31 17.43 589,711 -0.74(-4.10%)
May 22, 2012 18.23 18.41 17.52 18.18 385,882 -0.04(-0.24%)
May 21, 2012 19.04 19.04 18.18 18.22 150,718 -0.05(-0.28%)
May 18, 2012 18.18 18.52 18.18 18.27 397,284 +0.01(+0.05%)
May 17, 2012 18.44 18.62 18.18 18.26 380,868 -0.41(-2.18%)
May 16, 2012 18.25 18.70 18.18 18.67 361,834 +0.39(+2.13%)
May 15, 2012 18.37 18.51 18.18 18.28 601,892 +0.08(+0.43%)
May 14, 2012 18.31 18.56 18.16 18.20 413,421 -0.28(-1.50%)
May 11, 2012 18.80 18.89 18.31 18.48 308,167 -0.32(-1.70%)
May 10, 2012 18.61 18.83 18.61 18.80 535,957 -0.03(-0.14%)
May 09, 2012 19.04 19.09 18.20 18.83 4,976,317 -0.22(-1.14%)
May 08, 2012 19.05 19.09 19.04 19.04 7,928,833 -0.01(-0.05%)
May 07, 2012 19.10 19.12 19.04 19.05 3,200,012 -0.03(-0.18%)
May 04, 2012 19.09 19.12 19.04 19.09 7,251,320 +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.