Indicators

The Carlyle Group (NQ: CG )

41.72 -0.78 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.98	29.25	28.67	29.16	267,741	+0.27(+0.92%)
Jun 27, 2014	29.30	29.60	28.74	28.90	415,853	-0.56(-1.89%)
Jun 26, 2014	29.21	29.49	28.80	29.46	366,436	+0.27(+0.91%)
Jun 25, 2014	29.53	29.64	28.91	29.19	308,115	-0.33(-1.11%)
Jun 24, 2014	30.02	30.12	29.17	29.52	711,248	-0.40(-1.32%)
Jun 23, 2014	29.77	30.14	29.33	29.91	546,560	+0.20(+0.66%)
Jun 20, 2014	29.63	29.84	29.39	29.71	274,026	+0.09(+0.29%)
Jun 19, 2014	30.05	30.46	29.45	29.63	751,693	-0.33(-1.09%)
Jun 18, 2014	29.62	30.01	29.30	29.95	1,263,726	+0.39(+1.34%)
Jun 17, 2014	29.10	29.61	28.57	29.56	741,895	+0.72(+2.50%)
Jun 16, 2014	27.75	28.96	27.61	28.84	836,619	+1.25(+4.51%)
Jun 13, 2014	28.00	28.18	27.43	27.59	249,917	-0.44(-1.56%)
Jun 12, 2014	28.07	28.30	27.72	28.03	269,110	+0.01(+0.03%)
Jun 11, 2014	28.49	28.69	28.00	28.02	346,601	-0.67(-2.33%)
Jun 10, 2014	28.34	29.12	28.26	28.69	646,628	+0.34(+1.21%)
Jun 06, 2014	27.45	28.72	27.45	28.35	592,334	+1.00(+3.64%)
Jun 05, 2014	27.74	28.13	27.25	27.35	531,330	-0.09(-0.34%)
Jun 04, 2014	27.82	28.02	27.41	27.45	587,176	-0.40(-1.45%)
Jun 03, 2014	27.31	27.86	27.14	27.85	324,451	+0.78(+2.89%)

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.