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	28.96	29.24	28.65	29.15	267,863	+0.27(+0.92%)
Jun 27, 2014	29.29	29.59	28.72	28.89	416,043	-0.56(-1.89%)
Jun 26, 2014	29.19	29.48	28.79	29.44	366,603	+0.27(+0.91%)
Jun 25, 2014	29.51	29.62	28.89	29.18	308,256	-0.33(-1.11%)
Jun 24, 2014	30.01	30.10	29.16	29.50	711,573	-0.39(-1.32%)
Jun 23, 2014	29.76	30.13	29.31	29.90	546,810	+0.20(+0.66%)
Jun 20, 2014	29.61	29.83	29.38	29.70	274,152	+0.09(+0.29%)
Jun 19, 2014	30.04	30.45	29.43	29.61	752,036	-0.33(-1.09%)
Jun 18, 2014	29.61	30.00	29.29	29.94	1,264,304	+0.39(+1.34%)
Jun 17, 2014	29.09	29.60	28.55	29.55	742,234	+0.72(+2.50%)
Jun 16, 2014	27.73	28.95	27.60	28.83	837,001	+1.24(+4.51%)
Jun 13, 2014	27.98	28.16	27.42	27.58	250,031	-0.44(-1.56%)
Jun 12, 2014	28.05	28.29	27.71	28.02	269,233	+0.01(+0.03%)
Jun 11, 2014	28.47	28.68	27.98	28.01	346,760	-0.67(-2.33%)
Jun 10, 2014	28.33	29.11	28.24	28.68	646,924	+0.34(+1.21%)
Jun 06, 2014	27.43	28.70	27.43	28.34	592,604	+1.00(+3.64%)
Jun 05, 2014	27.73	28.12	27.24	27.34	531,572	-0.09(-0.34%)
Jun 04, 2014	27.81	28.01	27.40	27.43	587,445	-0.40(-1.45%)
Jun 03, 2014	27.30	27.85	27.13	27.84	324,600	+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.