Indicators

The Carlyle Group (NQ: CG )

42.83 -0.57 (-1.31%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.93	23.04	21.93	22.52	310,799	+0.33(+1.51%)
Sep 27, 2012	21.98	22.22	21.91	22.19	89,624	+0.14(+0.62%)
Sep 26, 2012	22.22	22.27	21.75	22.05	95,523	-0.13(-0.58%)
Sep 25, 2012	22.53	22.66	22.10	22.18	75,038	-0.28(-1.26%)
Sep 24, 2012	22.75	23.18	22.45	22.46	57,385	-0.21(-0.95%)
Sep 21, 2012	22.82	23.18	22.68	22.68	60,659	-0.08(-0.34%)
Sep 20, 2012	23.01	23.18	22.41	22.76	180,521	-0.27(-1.16%)
Sep 19, 2012	23.27	23.31	22.96	23.02	102,330	-0.26(-1.11%)
Sep 18, 2012	23.22	23.40	23.08	23.28	114,186	-0.11(-0.48%)
Sep 17, 2012	23.26	23.52	22.83	23.39	158,444	+0.20(+0.85%)
Sep 14, 2012	22.92	23.31	22.75	23.19	225,117	+0.26(+1.12%)
Sep 13, 2012	22.76	23.08	22.66	22.94	260,349	-0.15(-0.63%)
Sep 12, 2012	23.85	23.92	22.88	23.08	172,801	+0.26(+1.13%)
Sep 11, 2012	22.66	22.99	22.64	22.82	119,836	+0.10(+0.45%)
Sep 10, 2012	22.82	22.82	22.57	22.72	169,673	+0.00(+0.00%)
Sep 07, 2012	22.83	23.05	22.50	22.72	345,787	+0.23(+1.03%)
Sep 06, 2012	22.49	22.84	22.49	22.49	163,872	-0.12(-0.53%)
Sep 05, 2012	22.66	22.83	22.13	22.61	199,604	+0.05(+0.23%)

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.