Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.67 13.67 13.46 13.62 31,538 +0.09(+0.66%)
Oct 26, 2012 13.58 13.53 13.53 13.53 53,225 -0.07(-0.50%)
Oct 25, 2012 13.53 13.70 13.32 13.60 133,222 +0.12(+0.85%)
Oct 24, 2012 13.54 13.56 13.39 13.49 61,614 +0.02(+0.16%)
Oct 23, 2012 13.72 13.73 13.43 13.47 103,080 -0.04(-0.31%)
Oct 19, 2012 13.75 13.82 13.47 13.51 216,474 -0.29(-2.09%)
Oct 18, 2012 13.86 13.86 13.63 13.80 213,040 +0.00(+0.00%)
Oct 17, 2012 13.70 13.82 13.53 13.80 161,045 +0.15(+1.11%)
Oct 16, 2012 13.92 13.92 13.48 13.64 203,935 -0.09(-0.65%)
Oct 15, 2012 13.46 13.83 13.45 13.73 180,920 +0.29(+2.14%)
Oct 12, 2012 13.80 13.92 13.39 13.45 192,601 -0.28(-2.06%)
Oct 11, 2012 13.73 13.77 13.63 13.73 111,190 -0.01(-0.04%)
Oct 10, 2012 13.55 13.78 13.53 13.73 329,967 +0.23(+1.71%)
Oct 09, 2012 13.39 13.57 13.30 13.50 131,916 +0.07(+0.55%)
Oct 08, 2012 13.38 13.49 13.32 13.43 389,513 -0.13(-0.93%)
Oct 05, 2012 13.55 14.11 13.50 13.56 273,733 +0.10(+0.78%)
Oct 04, 2012 13.43 13.72 13.40 13.45 99,740 +0.03(+0.23%)
Oct 03, 2012 13.43 13.73 13.36 13.42 297,412 -0.02(-0.16%)
Oct 02, 2012 13.74 13.74 13.37 13.44 228,497 -0.25(-1.84%)
Oct 01, 2012 13.74 13.74 13.61 13.69 112,707 -0.06(-0.46%)
Sep 28, 2012 13.39 14.07 13.39 13.75 508,966 +0.20(+1.51%)
Sep 27, 2012 13.42 13.57 13.38 13.55 146,769 +0.08(+0.62%)
Sep 26, 2012 13.57 13.60 13.28 13.47 156,430 -0.08(-0.58%)
Sep 25, 2012 13.76 13.84 13.50 13.54 122,882 -0.17(-1.26%)
Sep 24, 2012 13.89 14.15 13.71 13.72 93,975 -0.13(-0.95%)
Sep 21, 2012 13.93 14.15 13.85 13.85 99,335 -0.05(-0.34%)
Sep 20, 2012 14.05 14.15 13.69 13.90 295,622 -0.16(-1.16%)
Sep 19, 2012 14.21 14.23 14.02 14.06 167,577 -0.16(-1.11%)
Sep 18, 2012 14.18 14.29 14.10 14.22 186,992 -0.07(-0.48%)
Sep 17, 2012 14.21 14.36 13.94 14.28 259,469 +0.12(+0.85%)
Sep 14, 2012 14.00 14.23 13.89 14.16 368,654 +0.16(+1.12%)
Sep 13, 2012 13.90 14.10 13.84 14.01 426,350 -0.09(-0.63%)
Sep 12, 2012 14.56 14.61 13.97 14.10 282,980 +0.16(+1.13%)
Sep 11, 2012 13.84 14.04 13.83 13.94 196,244 +0.06(+0.45%)
Sep 10, 2012 13.94 13.94 13.78 13.88 277,857 +0.00(+0.00%)
Sep 07, 2012 13.94 14.07 13.74 13.88 566,263 +0.14(+1.03%)
Sep 06, 2012 13.73 13.95 13.73 13.73 268,359 -0.07(-0.53%)
Sep 05, 2012 13.84 13.94 13.51 13.81 326,873 +0.03(+0.23%)
Sep 04, 2012 14.62 14.62 13.50 13.78 482,628 +0.03(+0.25%)
Aug 31, 2012 13.70 13.79 13.53 13.74 310,751 +0.18(+1.29%)
Aug 30, 2012 13.61 13.63 13.43 13.57 212,424 +0.05(+0.35%)
Aug 29, 2012 13.60 13.60 13.30 13.52 108,727 +0.28(+2.14%)
Aug 27, 2012 13.24 13.27 13.14 13.24 40,520 +0.07(+0.56%)
Aug 24, 2012 13.19 13.32 13.10 13.16 74,247 +0.01(+0.04%)
Aug 23, 2012 13.10 13.20 13.02 13.16 127,011 +0.06(+0.44%)
Aug 22, 2012 13.36 13.36 12.88 13.10 300,531 -0.01(-0.04%)
Aug 21, 2012 12.95 13.21 12.85 13.10 163,195 +0.28(+2.17%)
Aug 20, 2012 13.37 13.37 12.79 12.83 61,535 -0.30(-2.32%)
Aug 17, 2012 13.13 13.17 13.08 13.13 286,410 +0.03(+0.24%)
Aug 16, 2012 13.21 13.21 12.99 13.10 455,824 +0.05(+0.36%)
Aug 15, 2012 12.95 13.15 12.84 13.05 271,577 -0.02(-0.12%)
Aug 14, 2012 13.03 13.23 12.79 13.07 140,977 -0.03(-0.20%)
Aug 13, 2012 12.54 13.16 12.52 13.09 76,202 +0.62(+5.00%)
Aug 10, 2012 12.63 12.77 12.45 12.47 253,896 -0.12(-0.96%)
Aug 09, 2012 12.92 13.60 12.43 12.59 268,254 -0.17(-1.32%)
Aug 08, 2012 12.69 12.92 12.39 12.76 508,878 -0.07(-0.53%)
Aug 07, 2012 13.10 13.23 12.59 12.83 498,914 +0.10(+0.78%)
Aug 06, 2012 12.95 13.05 12.48 12.73 263,717 -0.05(-0.37%)
Aug 03, 2012 12.84 12.84 12.58 12.77 98,368 +0.26(+2.09%)
Aug 02, 2012 12.53 12.71 12.18 12.51 134,153 -0.08(-0.62%)
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.