Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 28.58 28.92 27.49 27.78 1,911,022 -1.84(-6.23%)
Apr 29, 2014 29.58 29.95 29.45 29.62 587,400 +0.11(+0.38%)
Apr 28, 2014 30.07 30.27 29.00 29.51 572,055 -0.48(-1.62%)
Apr 25, 2014 29.94 30.22 29.45 30.00 328,747 -0.04(-0.14%)
Apr 24, 2014 30.10 30.61 29.44 30.04 490,910 +0.19(+0.64%)
Apr 23, 2014 30.18 30.30 29.65 29.85 591,950 -0.20(-0.66%)
Apr 22, 2014 29.61 30.78 29.35 30.05 1,359,780 +0.61(+2.09%)
Apr 21, 2014 29.31 29.65 29.07 29.43 661,381 +0.47(+1.61%)
Apr 17, 2014 28.77 28.97 28.97 28.97 739,554 +0.40(+1.39%)
Apr 16, 2014 28.56 28.71 27.94 28.57 908,263 +0.23(+0.83%)
Apr 15, 2014 28.92 29.41 27.74 28.33 795,546 -0.44(-1.54%)
Apr 14, 2014 29.33 29.65 28.72 28.77 580,494 -0.42(-1.45%)
Apr 11, 2014 30.29 30.29 28.79 29.20 1,504,829 -0.24(-0.82%)
Apr 10, 2014 30.17 30.22 29.13 29.44 893,053 -0.42(-1.39%)
Apr 09, 2014 30.18 30.26 29.11 29.86 1,580,393 +0.98(+3.39%)
Apr 08, 2014 29.00 29.40 28.15 28.88 1,548,644 -0.02(-0.06%)
Apr 07, 2014 30.29 30.30 28.77 28.90 820,426 -1.45(-4.79%)
Apr 04, 2014 30.85 31.10 30.03 30.35 667,933 -0.34(-1.10%)
Apr 03, 2014 30.50 30.81 30.39 30.69 360,692 +0.29(+0.94%)
Apr 02, 2014 30.86 30.86 30.38 30.40 467,269 -0.26(-0.85%)
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.