Indicators

The Carlyle Group (NQ: CG )

43.67 -0.01 (-0.02%)

Streaming Delayed Price Updated: 11:44 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.26	18.36	17.93	18.29	423,451	-0.08(-0.42%)
May 30, 2012	18.03	18.53	17.60	18.37	181,656	+0.13(+0.71%)
May 29, 2012	18.82	18.82	18.16	18.24	111,915	-0.39(-2.09%)
May 25, 2012	17.55	18.70	17.55	18.63	353,339	+0.97(+5.49%)
May 24, 2012	17.47	17.86	17.32	17.66	235,824	+0.22(+1.24%)
May 23, 2012	18.04	18.13	17.32	17.44	589,442	-0.74(-4.10%)
May 22, 2012	18.24	18.42	17.53	18.18	385,705	-0.04(-0.24%)
May 21, 2012	19.05	19.05	18.18	18.23	150,650	-0.05(-0.28%)
May 18, 2012	18.18	18.53	18.18	18.28	397,102	+0.01(+0.05%)
May 17, 2012	18.44	18.63	18.18	18.27	380,694	-0.41(-2.18%)
May 16, 2012	18.26	18.70	18.19	18.68	361,669	+0.39(+2.13%)
May 15, 2012	18.38	18.52	18.18	18.29	601,617	+0.08(+0.43%)
May 14, 2012	18.31	18.57	18.17	18.21	413,232	-0.28(-1.50%)
May 11, 2012	18.81	18.90	18.31	18.49	308,027	-0.32(-1.70%)
May 10, 2012	18.62	18.83	18.62	18.81	535,712	-0.03(-0.14%)
May 09, 2012	19.05	19.10	18.20	18.83	4,974,043	-0.22(-1.14%)
May 08, 2012	19.06	19.09	19.05	19.05	7,925,210	-0.01(-0.05%)
May 07, 2012	19.11	19.13	19.05	19.06	3,198,550	-0.03(-0.18%)
May 04, 2012	19.09	19.13	19.05	19.09	7,248,006	+0.00(+0.00%)

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.