Indicators

The Carlyle Group (NQ: CG )

41.78 -0.72 (-1.70%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	22.11	22.41	22.11	22.33	74,638	+0.13(+0.58%)
Dec 28, 2012	22.35	22.50	22.20	22.20	53,156	-0.29(-1.30%)
Dec 27, 2012	22.50	22.50	22.33	22.49	34,264	+0.15(+0.69%)
Dec 26, 2012	22.45	22.60	22.33	22.34	35,301	-0.08(-0.34%)
Dec 24, 2012	22.48	22.48	22.34	22.41	3,248	-0.07(-0.31%)
Dec 21, 2012	22.33	22.48	22.21	22.48	26,176	-0.02(-0.08%)
Dec 20, 2012	22.36	22.72	22.36	22.50	116,401	+0.08(+0.34%)
Dec 19, 2012	22.54	22.54	22.31	22.42	57,273	-0.14(-0.61%)
Dec 18, 2012	21.81	22.59	21.51	22.56	162,127	+0.85(+3.92%)
Dec 17, 2012	21.22	22.38	21.22	21.71	60,711	+0.49(+2.31%)
Dec 14, 2012	21.25	21.44	21.05	21.22	116,245	-0.10(-0.48%)
Dec 13, 2012	21.42	21.42	21.16	21.32	46,523	-0.02(-0.09%)
Dec 12, 2012	21.48	21.68	21.24	21.34	73,026	-0.21(-1.00%)
Dec 11, 2012	21.43	21.60	21.41	21.56	336,145	+0.14(+0.64%)
Dec 10, 2012	21.38	21.44	21.26	21.42	34,183	-0.01(-0.04%)
Dec 07, 2012	21.47	21.63	21.31	21.43	80,549	+0.00(+0.00%)
Dec 06, 2012	21.55	21.88	21.39	21.43	83,110	-0.27(-1.23%)
Dec 05, 2012	21.60	21.82	21.50	21.69	38,260	+0.09(+0.40%)

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.