Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	22.30	22.60	22.30	22.51	74,023	+0.13(+0.58%)
Dec 28, 2012	22.53	22.69	22.38	22.38	52,719	-0.29(-1.30%)
Dec 27, 2012	22.69	22.69	22.51	22.68	33,982	+0.16(+0.69%)
Dec 26, 2012	22.64	22.79	22.51	22.52	35,011	-0.08(-0.34%)
Dec 24, 2012	22.67	22.67	22.52	22.60	3,221	-0.07(-0.31%)
Dec 21, 2012	22.51	22.67	22.39	22.67	25,960	-0.02(-0.08%)
Dec 20, 2012	22.55	22.90	22.55	22.69	115,442	+0.08(+0.34%)
Dec 19, 2012	22.73	22.73	22.50	22.61	56,801	-0.14(-0.61%)
Dec 18, 2012	21.99	22.77	21.69	22.75	160,791	+0.86(+3.92%)
Dec 17, 2012	21.40	22.57	21.40	21.89	60,211	+0.49(+2.31%)
Dec 14, 2012	21.42	21.62	21.23	21.40	115,288	-0.10(-0.48%)
Dec 13, 2012	21.60	21.60	21.34	21.50	46,140	-0.02(-0.09%)
Dec 12, 2012	21.66	21.86	21.41	21.52	72,425	-0.22(-1.00%)
Dec 11, 2012	21.60	21.78	21.59	21.73	333,376	+0.14(+0.64%)
Dec 10, 2012	21.55	21.62	21.44	21.60	33,902	-0.01(-0.04%)
Dec 07, 2012	21.65	21.81	21.48	21.60	79,886	+0.00(+0.00%)
Dec 06, 2012	21.73	22.06	21.57	21.60	82,426	-0.27(-1.23%)
Dec 05, 2012	21.78	22.00	21.67	21.87	37,945	+0.09(+0.40%)

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.