Indicators

The Carlyle Group (NQ: CG )

46.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.11	23.23	22.11	22.71	308,239	+0.34(+1.51%)
Sep 27, 2012	22.17	22.40	22.10	22.37	88,886	+0.14(+0.62%)
Sep 26, 2012	22.41	22.46	21.93	22.24	94,737	-0.13(-0.58%)
Sep 25, 2012	22.72	22.85	22.29	22.37	74,420	-0.29(-1.26%)
Sep 24, 2012	22.94	23.37	22.63	22.65	56,913	-0.22(-0.95%)
Sep 21, 2012	23.01	23.37	22.87	22.87	60,159	-0.08(-0.34%)
Sep 20, 2012	23.20	23.37	22.60	22.95	179,034	-0.27(-1.16%)
Sep 19, 2012	23.46	23.50	23.15	23.21	101,487	-0.26(-1.11%)
Sep 18, 2012	23.41	23.59	23.27	23.47	113,246	-0.11(-0.48%)
Sep 17, 2012	23.46	23.72	23.02	23.59	157,139	+0.20(+0.85%)
Sep 14, 2012	23.11	23.50	22.94	23.39	223,264	+0.26(+1.12%)
Sep 13, 2012	22.95	23.27	22.85	23.13	258,205	-0.15(-0.63%)
Sep 12, 2012	24.04	24.12	23.07	23.27	171,377	+0.26(+1.13%)
Sep 11, 2012	22.85	23.18	22.83	23.01	118,849	+0.10(+0.45%)
Sep 10, 2012	23.01	23.01	22.75	22.91	168,275	+0.00(+0.00%)
Sep 07, 2012	23.02	23.24	22.69	22.91	342,939	+0.23(+1.03%)
Sep 06, 2012	22.68	23.03	22.68	22.68	162,523	-0.12(-0.53%)
Sep 05, 2012	22.85	23.02	22.31	22.80	197,960	+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.