Indicators

The Carlyle Group (NQ: CG )

41.72 UNCHANGED

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 (%)
Oct 31, 2012	22.39	22.39	22.04	22.31	19,259	+0.15(+0.66%)
Oct 26, 2012	22.23	22.16	22.16	22.16	32,502	-0.11(-0.50%)
Oct 25, 2012	22.16	22.43	21.81	22.28	81,352	+0.19(+0.86%)
Oct 24, 2012	22.18	22.20	21.93	22.09	37,624	+0.03(+0.16%)
Oct 23, 2012	22.46	22.48	21.99	22.05	62,945	-0.07(-0.31%)
Oct 19, 2012	22.52	22.64	22.06	22.12	132,189	-0.47(-2.09%)
Oct 18, 2012	22.70	22.70	22.32	22.59	130,092	+0.00(+0.00%)
Oct 17, 2012	22.43	22.63	22.16	22.59	98,341	+0.25(+1.11%)
Oct 16, 2012	22.79	22.79	22.07	22.34	124,532	-0.15(-0.65%)
Oct 15, 2012	22.04	22.64	22.02	22.49	110,478	+0.47(+2.14%)
Oct 12, 2012	22.59	22.80	21.92	22.02	117,611	-0.46(-2.06%)
Oct 11, 2012	22.49	22.55	22.32	22.48	67,898	-0.01(-0.04%)
Oct 10, 2012	22.19	22.56	22.16	22.49	201,493	+0.38(+1.71%)
Oct 09, 2012	21.92	22.22	21.79	22.11	80,554	+0.12(+0.55%)
Oct 08, 2012	21.91	22.09	21.81	21.99	237,855	-0.21(-0.93%)
Oct 05, 2012	22.19	23.11	22.11	22.20	167,154	+0.17(+0.78%)
Oct 04, 2012	21.99	22.46	21.94	22.03	60,906	+0.05(+0.23%)
Oct 03, 2012	22.00	22.48	21.88	21.98	181,613	-0.03(-0.16%)
Oct 02, 2012	22.50	22.50	21.89	22.01	139,531	-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.