Indicators

The Carlyle Group (NQ: CG )

41.72 -0.78 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.78	26.22	25.78	25.97	578,427	+0.00(+0.00%)
Mar 27, 2013	26.26	26.48	25.81	25.97	283,186	-0.43(-1.63%)
Mar 26, 2013	26.50	26.61	26.13	26.40	106,806	+0.03(+0.10%)
Mar 25, 2013	27.24	27.24	26.23	26.37	180,561	+0.06(+0.23%)
Mar 22, 2013	27.01	27.01	26.25	26.31	177,964	-0.27(-1.00%)
Mar 21, 2013	26.69	26.77	25.63	26.58	485,452	+0.15(+0.58%)
Mar 20, 2013	26.32	26.49	26.25	26.42	225,291	+0.24(+0.92%)
Mar 19, 2013	26.44	26.61	26.18	26.18	385,162	-0.18(-0.68%)
Mar 18, 2013	25.75	26.61	25.75	26.36	433,618	+0.53(+2.07%)
Mar 15, 2013	25.95	26.35	25.67	25.83	3,319,648	-1.96(-7.05%)
Mar 14, 2013	28.04	28.23	27.75	27.79	384,810	+0.06(+0.22%)
Mar 13, 2013	27.90	28.24	27.51	27.73	230,091	-0.17(-0.62%)
Mar 12, 2013	28.22	28.22	27.76	27.90	213,702	-0.09(-0.31%)
Mar 11, 2013	28.71	28.71	27.91	27.98	168,715	-0.73(-2.54%)
Mar 08, 2013	29.39	29.39	28.48	28.71	193,087	+0.76(+2.73%)
Mar 07, 2013	27.13	28.30	26.65	27.95	168,800	+1.21(+4.53%)
Mar 06, 2013	26.61	27.77	26.05	26.74	420,738	+0.48(+1.83%)
Mar 05, 2013	26.61	27.08	25.87	26.26	370,923	+0.08(+0.30%)
Mar 04, 2013	26.57	26.71	26.01	26.18	235,242	-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.