Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.10	18.20	17.78	18.13	427,162	-0.08(-0.42%)
May 30, 2012	17.87	18.37	17.44	18.21	183,248	+0.13(+0.71%)
May 29, 2012	18.65	18.65	18.00	18.08	112,896	-0.39(-2.09%)
May 25, 2012	17.40	18.54	17.40	18.46	356,436	+0.96(+5.49%)
May 24, 2012	17.32	17.70	17.17	17.50	237,891	+0.21(+1.24%)
May 23, 2012	17.88	17.98	17.17	17.29	594,608	-0.74(-4.10%)
May 22, 2012	18.08	18.26	17.37	18.03	389,086	-0.04(-0.24%)
May 21, 2012	18.88	18.88	18.03	18.07	151,970	-0.05(-0.28%)
May 18, 2012	18.03	18.37	18.03	18.12	400,583	+0.01(+0.05%)
May 17, 2012	18.28	18.46	18.03	18.11	384,031	-0.40(-2.18%)
May 16, 2012	18.10	18.54	18.04	18.52	364,838	+0.39(+2.13%)
May 15, 2012	18.22	18.36	18.03	18.13	606,890	+0.08(+0.43%)
May 14, 2012	18.16	18.40	18.01	18.05	416,854	-0.27(-1.50%)
May 11, 2012	18.64	18.74	18.16	18.33	310,726	-0.32(-1.70%)
May 10, 2012	18.46	18.67	18.46	18.64	540,407	-0.03(-0.14%)
May 09, 2012	18.88	18.94	18.05	18.67	5,017,638	-0.21(-1.14%)
May 08, 2012	18.89	18.93	18.88	18.88	7,994,671	-0.01(-0.05%)
May 07, 2012	18.95	18.96	18.88	18.89	3,226,584	-0.03(-0.18%)
May 04, 2012	18.93	18.96	18.88	18.93	7,311,532	+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.