Indicators

The Carlyle Group (NQ: CG )

41.79 -0.71 (-1.67%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.70	22.14	21.41	22.01	371,309	+0.58(+2.68%)
Jun 26, 2013	21.67	22.08	21.40	21.44	0	-0.03(-0.12%)
Jun 25, 2013	21.07	21.52	20.82	21.46	0	+0.69(+3.31%)
Jun 24, 2013	21.11	21.37	20.48	20.77	0	-0.78(-3.60%)
Jun 21, 2013	22.14	22.49	21.08	21.55	1,122,090	-0.48(-2.17%)
Jun 20, 2013	22.54	22.54	21.90	22.03	0	-0.72(-3.17%)
Jun 19, 2013	22.90	23.06	22.63	22.75	561,885	-0.15(-0.64%)
Jun 18, 2013	22.84	23.02	22.68	22.90	0	-0.02(-0.08%)
Jun 17, 2013	23.13	23.22	22.78	22.91	0	-0.10(-0.45%)
Jun 14, 2013	22.93	23.23	22.63	23.02	0	-0.05(-0.22%)
Jun 13, 2013	22.67	23.26	22.41	23.07	1,152,147	+0.71(+3.19%)
Jun 12, 2013	22.67	22.67	22.17	22.35	803,019	-0.07(-0.31%)
Jun 11, 2013	22.80	22.92	22.35	22.42	381,757	-0.57(-2.47%)
Jun 10, 2013	22.96	23.20	22.60	22.99	0	+0.03(+0.11%)
Jun 07, 2013	22.55	23.10	22.55	22.96	0	+0.42(+1.87%)
Jun 06, 2013	22.72	22.86	22.43	22.54	0	-0.65(-2.81%)
Jun 05, 2013	23.99	24.00	22.98	23.20	1,706,553	-0.69(-2.90%)
Jun 04, 2013	24.69	24.69	23.75	23.89	0	-1.35(-5.36%)

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.