Indicators

The Carlyle Group (NQ: CG )

40.54 -0.43 (-1.05%)

Streaming Delayed Price Updated: 1:07 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.99	26.43	25.99	26.18	573,663	+0.00(+0.00%)
Mar 27, 2013	26.48	26.70	26.02	26.18	280,854	-0.43(-1.63%)
Mar 26, 2013	26.72	26.83	26.35	26.62	105,926	+0.03(+0.10%)
Mar 25, 2013	27.46	27.46	26.45	26.59	179,074	+0.06(+0.23%)
Mar 22, 2013	27.23	27.24	26.47	26.53	176,498	-0.27(-1.00%)
Mar 21, 2013	26.91	27.00	25.84	26.80	481,454	+0.16(+0.58%)
Mar 20, 2013	26.54	26.71	26.47	26.64	223,436	+0.24(+0.92%)
Mar 19, 2013	26.66	26.83	26.40	26.40	381,990	-0.18(-0.68%)
Mar 18, 2013	25.97	26.83	25.97	26.58	430,048	+0.54(+2.07%)
Mar 15, 2013	26.16	26.57	25.89	26.04	3,292,309	-1.98(-7.05%)
Mar 14, 2013	28.27	28.47	27.98	28.02	381,641	+0.06(+0.22%)
Mar 13, 2013	28.13	28.48	27.74	27.96	228,196	-0.17(-0.62%)
Mar 12, 2013	28.45	28.45	27.99	28.13	211,942	-0.09(-0.31%)
Mar 11, 2013	28.95	28.95	28.14	28.22	167,326	-0.74(-2.54%)
Mar 08, 2013	29.64	29.64	28.72	28.95	191,497	+0.77(+2.73%)
Mar 07, 2013	27.36	28.54	26.87	28.18	167,410	+1.22(+4.53%)
Mar 06, 2013	26.83	28.00	26.27	26.96	417,273	+0.48(+1.83%)
Mar 05, 2013	26.83	27.31	26.08	26.48	367,868	+0.08(+0.30%)
Mar 04, 2013	26.79	26.94	26.23	26.40	233,305	-0.51(-1.90%)

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.