Indicators

The Carlyle Group (NQ: CG )

41.74 -0.76 (-1.79%)

Streaming Delayed Price Updated: 3:19 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.40	22.40	22.05	22.32	19,250	+0.15(+0.66%)
Oct 26, 2012	22.24	22.17	22.17	22.17	32,487	-0.11(-0.50%)
Oct 25, 2012	22.17	22.44	21.82	22.29	81,315	+0.19(+0.86%)
Oct 24, 2012	22.19	22.21	21.94	22.10	37,607	+0.03(+0.16%)
Oct 23, 2012	22.47	22.49	22.00	22.06	62,917	-0.07(-0.31%)
Oct 19, 2012	22.53	22.65	22.07	22.13	132,129	-0.47(-2.09%)
Oct 18, 2012	22.72	22.72	22.33	22.60	130,033	+0.00(+0.00%)
Oct 17, 2012	22.44	22.64	22.17	22.60	98,296	+0.25(+1.11%)
Oct 16, 2012	22.80	22.80	22.08	22.35	124,475	-0.15(-0.65%)
Oct 15, 2012	22.05	22.66	22.03	22.50	110,427	+0.47(+2.14%)
Oct 12, 2012	22.60	22.81	21.93	22.03	117,557	-0.46(-2.06%)
Oct 11, 2012	22.50	22.56	22.33	22.49	67,867	-0.01(-0.04%)
Oct 10, 2012	22.20	22.57	22.17	22.50	201,401	+0.38(+1.71%)
Oct 09, 2012	21.93	22.23	21.80	22.12	80,517	+0.12(+0.55%)
Oct 08, 2012	21.92	22.10	21.82	22.00	237,746	-0.21(-0.93%)
Oct 05, 2012	22.20	23.12	22.12	22.21	167,078	+0.17(+0.78%)
Oct 04, 2012	22.00	22.47	21.95	22.04	60,878	+0.05(+0.23%)
Oct 03, 2012	22.01	22.49	21.89	21.99	181,530	-0.03(-0.16%)
Oct 02, 2012	22.51	22.51	21.90	22.02	139,467	-0.41(-1.84%)

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.