Indicators

The Carlyle Group (NQ: CG )

41.89 -0.61 (-1.44%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	18.11	18.21	17.79	18.14	426,967	-0.08(-0.42%)
May 30, 2012	17.88	18.38	17.45	18.22	183,164	+0.13(+0.71%)
May 29, 2012	18.66	18.66	18.01	18.09	112,845	-0.39(-2.09%)
May 25, 2012	17.41	18.55	17.41	18.47	356,273	+0.96(+5.49%)
May 24, 2012	17.33	17.71	17.18	17.51	237,782	+0.21(+1.24%)
May 23, 2012	17.89	17.98	17.18	17.30	594,336	-0.74(-4.10%)
May 22, 2012	18.09	18.27	17.38	18.03	388,908	-0.04(-0.24%)
May 21, 2012	18.89	18.89	18.03	18.08	151,901	-0.05(-0.28%)
May 18, 2012	18.03	18.38	18.03	18.13	400,400	+0.01(+0.05%)
May 17, 2012	18.29	18.47	18.03	18.12	383,856	-0.40(-2.18%)
May 16, 2012	18.11	18.55	18.04	18.52	364,672	+0.39(+2.13%)
May 15, 2012	18.22	18.37	18.03	18.14	606,613	+0.08(+0.43%)
May 14, 2012	18.16	18.41	18.02	18.06	416,663	-0.27(-1.50%)
May 11, 2012	18.65	18.75	18.16	18.34	310,584	-0.32(-1.70%)
May 10, 2012	18.46	18.68	18.46	18.65	540,161	-0.03(-0.14%)
May 09, 2012	18.89	18.95	18.05	18.68	5,015,346	-0.21(-1.14%)
May 08, 2012	18.90	18.94	18.89	18.89	7,991,018	-0.01(-0.05%)
May 07, 2012	18.95	18.97	18.89	18.90	3,225,110	-0.03(-0.18%)
May 04, 2012	18.94	18.97	18.89	18.94	7,308,191	+0.00(+0.00%)

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.