Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.00	26.45	26.00	26.19	573,401	+0.00(+0.00%)
Mar 27, 2013	26.49	26.71	26.03	26.19	280,725	-0.43(-1.63%)
Mar 26, 2013	26.73	26.84	26.36	26.63	105,878	+0.03(+0.10%)
Mar 25, 2013	27.48	27.48	26.46	26.60	178,993	+0.06(+0.23%)
Mar 22, 2013	27.24	27.25	26.48	26.54	176,417	-0.27(-1.00%)
Mar 21, 2013	26.92	27.01	25.86	26.81	481,234	+0.16(+0.58%)
Mar 20, 2013	26.55	26.72	26.48	26.65	223,334	+0.24(+0.92%)
Mar 19, 2013	26.67	26.85	26.41	26.41	381,816	-0.18(-0.68%)
Mar 18, 2013	25.98	26.84	25.98	26.59	429,851	+0.54(+2.07%)
Mar 15, 2013	26.18	26.58	25.90	26.05	3,290,805	-1.98(-7.05%)
Mar 14, 2013	28.28	28.48	28.00	28.03	381,467	+0.06(+0.22%)
Mar 13, 2013	28.14	28.49	27.75	27.97	228,091	-0.17(-0.62%)
Mar 12, 2013	28.46	28.46	28.00	28.14	211,845	-0.09(-0.31%)
Mar 11, 2013	28.97	28.97	28.15	28.23	167,249	-0.74(-2.54%)
Mar 08, 2013	29.65	29.65	28.73	28.97	191,409	+0.77(+2.73%)
Mar 07, 2013	27.37	28.55	26.88	28.19	167,333	+1.22(+4.53%)
Mar 06, 2013	26.84	28.01	26.28	26.97	417,082	+0.48(+1.83%)
Mar 05, 2013	26.84	27.32	26.09	26.49	367,700	+0.08(+0.29%)
Mar 04, 2013	26.80	26.95	26.24	26.41	233,198	-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.