Indicators

The Carlyle Group (NQ: CG )

42.37 +0.89 (+2.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	21.87	22.31	21.58	22.18	368,419	+0.58(+2.68%)
Jun 26, 2013	21.84	22.25	21.57	21.60	0	-0.03(-0.12%)
Jun 25, 2013	21.24	21.69	20.98	21.63	0	+0.69(+3.31%)
Jun 24, 2013	21.27	21.53	20.64	20.94	0	-0.78(-3.60%)
Jun 21, 2013	22.31	22.67	21.25	21.72	1,113,359	-0.48(-2.17%)
Jun 20, 2013	22.72	22.72	22.07	22.20	0	-0.73(-3.17%)
Jun 19, 2013	23.08	23.24	22.81	22.93	557,513	-0.15(-0.64%)
Jun 18, 2013	23.02	23.20	22.86	23.08	0	-0.02(-0.07%)
Jun 17, 2013	23.31	23.40	22.96	23.09	0	-0.10(-0.45%)
Jun 14, 2013	23.11	23.41	22.81	23.20	0	-0.05(-0.22%)
Jun 13, 2013	22.85	23.44	22.59	23.25	1,143,181	+0.72(+3.19%)
Jun 12, 2013	22.85	22.85	22.35	22.53	796,770	-0.07(-0.31%)
Jun 11, 2013	22.98	23.10	22.53	22.60	378,787	-0.57(-2.47%)
Jun 10, 2013	23.14	23.39	22.78	23.17	0	+0.03(+0.11%)
Jun 07, 2013	22.73	23.28	22.73	23.14	0	+0.42(+1.87%)
Jun 06, 2013	22.89	23.04	22.61	22.72	0	-0.66(-2.81%)
Jun 05, 2013	24.17	24.19	23.16	23.38	1,693,273	-0.70(-2.90%)
Jun 04, 2013	24.88	24.88	23.93	24.08	0	-1.36(-5.36%)

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.