Indicators

The Carlyle Group (NQ: CG )

41.77 -0.73 (-1.72%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	22.75	22.96	22.42	22.76	0	-0.10(-0.45%)
Sep 26, 2013	22.46	22.88	22.30	22.86	0	+0.52(+2.31%)
Sep 25, 2013	21.88	22.36	21.78	22.34	0	+0.55(+2.52%)
Sep 24, 2013	21.69	21.94	21.60	21.79	0	+0.11(+0.51%)
Sep 23, 2013	21.55	21.82	21.42	21.68	0	+0.11(+0.52%)
Sep 20, 2013	22.35	22.35	21.55	21.57	0	-0.52(-2.33%)
Sep 19, 2013	22.66	22.72	21.98	22.09	0	-0.50(-2.20%)
Sep 18, 2013	22.62	22.87	22.40	22.58	0	-0.01(-0.04%)
Sep 17, 2013	22.59	22.66	21.95	22.59	0	+0.42(+1.90%)
Sep 16, 2013	22.30	22.28	21.81	22.17	0	+0.02(+0.08%)
Sep 13, 2013	22.06	22.26	21.98	22.16	0	+0.10(+0.47%)
Sep 12, 2013	21.89	22.20	21.59	22.05	0	+0.23(+1.06%)
Sep 11, 2013	21.73	22.06	21.62	21.82	0	-0.03(-0.12%)
Sep 10, 2013	21.84	22.24	21.77	21.85	0	+0.07(+0.32%)
Sep 09, 2013	21.55	22.12	21.55	21.78	0	+0.27(+1.28%)
Sep 06, 2013	22.07	22.07	21.50	21.50	0	-0.39(-1.80%)
Sep 05, 2013	21.58	22.01	21.57	21.90	0	+0.33(+1.55%)
Sep 04, 2013	21.72	22.29	21.52	21.56	0	-0.22(-1.02%)

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.