Indicators

The Carlyle Group (NQ: CG )

41.77 -0.73 (-1.72%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	27.92	27.92	26.89	27.21	423,969	-1.12(-3.97%)
Feb 27, 2013	27.26	28.33	27.15	28.33	363,352	+0.99(+3.61%)
Feb 26, 2013	27.83	27.83	27.05	27.34	432,506	-2.01(-6.85%)
Feb 22, 2013	29.61	29.70	28.84	29.35	184,572	+0.33(+1.12%)
Feb 21, 2013	30.06	30.27	27.52	29.03	717,474	-2.46(-7.83%)
Feb 20, 2013	32.20	32.54	31.44	31.49	423,475	-0.54(-1.69%)
Feb 19, 2013	31.00	32.41	30.89	32.03	571,834	+1.54(+5.04%)
Feb 15, 2013	28.98	31.42	28.63	30.50	233,510	+1.55(+5.34%)
Feb 14, 2013	28.90	29.20	28.61	28.95	130,079	+0.24(+0.84%)
Feb 13, 2013	28.33	29.17	28.04	28.71	114,041	+0.57(+2.01%)
Feb 12, 2013	28.33	28.33	27.92	28.14	100,317	+0.23(+0.83%)
Feb 11, 2013	27.82	28.88	27.70	27.91	128,205	+0.28(+1.03%)
Feb 08, 2013	26.80	27.65	26.71	27.63	76,590	+0.92(+3.44%)
Feb 07, 2013	27.15	27.81	26.27	26.71	133,561	-0.34(-1.24%)
Feb 06, 2013	26.87	27.48	26.19	27.04	179,197	+0.40(+1.52%)
Feb 04, 2013	27.37	27.76	26.62	26.64	97,144	-0.76(-2.76%)

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.