Indicators

The Carlyle Group (NQ: CG )

43.05 -0.35 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.79	26.23	25.79	25.98	578,163	+0.00(+0.00%)
Mar 27, 2013	26.27	26.49	25.82	25.98	283,056	-0.43(-1.63%)
Mar 26, 2013	26.51	26.62	26.14	26.41	106,757	+0.03(+0.10%)
Mar 25, 2013	27.25	27.25	26.24	26.38	180,479	+0.06(+0.23%)
Mar 22, 2013	27.02	27.03	26.26	26.32	177,882	-0.27(-1.00%)
Mar 21, 2013	26.70	26.79	25.64	26.59	485,230	+0.15(+0.58%)
Mar 20, 2013	26.33	26.50	26.27	26.43	225,188	+0.24(+0.92%)
Mar 19, 2013	26.45	26.63	26.19	26.19	384,986	-0.18(-0.68%)
Mar 18, 2013	25.76	26.62	25.76	26.37	433,420	+0.53(+2.07%)
Mar 15, 2013	25.96	26.36	25.69	25.84	3,318,131	-1.96(-7.05%)
Mar 14, 2013	28.05	28.25	27.76	27.80	384,635	+0.06(+0.22%)
Mar 13, 2013	27.91	28.25	27.52	27.74	229,985	-0.17(-0.62%)
Mar 12, 2013	28.23	28.23	27.77	27.91	213,604	-0.09(-0.31%)
Mar 11, 2013	28.73	28.73	27.92	28.00	168,638	-0.73(-2.54%)
Mar 08, 2013	29.41	29.41	28.49	28.73	192,999	+0.76(+2.73%)
Mar 07, 2013	27.15	28.31	26.66	27.96	168,723	+1.21(+4.53%)
Mar 06, 2013	26.62	27.78	26.06	26.75	420,545	+0.48(+1.83%)
Mar 05, 2013	26.62	27.09	25.88	26.27	370,754	+0.08(+0.30%)
Mar 04, 2013	26.58	26.73	26.02	26.19	235,135	-0.51(-1.90%)

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.