Indicators

The Carlyle Group (NQ: CG )

46.11 +0.49 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.12	23.24	22.12	22.72	308,098	+0.34(+1.51%)
Sep 27, 2012	22.18	22.41	22.11	22.38	88,845	+0.14(+0.62%)
Sep 26, 2012	22.42	22.47	21.94	22.25	94,693	-0.13(-0.58%)
Sep 25, 2012	22.73	22.86	22.30	22.38	74,386	-0.29(-1.26%)
Sep 24, 2012	22.95	23.38	22.64	22.66	56,887	-0.22(-0.95%)
Sep 21, 2012	23.02	23.38	22.88	22.88	60,132	-0.08(-0.34%)
Sep 20, 2012	23.21	23.38	22.61	22.96	178,952	-0.27(-1.16%)
Sep 19, 2012	23.48	23.51	23.16	23.22	101,441	-0.26(-1.11%)
Sep 18, 2012	23.42	23.61	23.28	23.48	113,194	-0.11(-0.48%)
Sep 17, 2012	23.47	23.73	23.03	23.60	157,067	+0.20(+0.85%)
Sep 14, 2012	23.12	23.51	22.95	23.40	223,162	+0.26(+1.12%)
Sep 13, 2012	22.96	23.28	22.86	23.14	258,087	-0.15(-0.63%)
Sep 12, 2012	24.06	24.13	23.08	23.28	171,299	+0.26(+1.13%)
Sep 11, 2012	22.86	23.19	22.84	23.02	118,795	+0.10(+0.45%)
Sep 10, 2012	23.02	23.02	22.77	22.92	168,198	+0.00(+0.00%)
Sep 07, 2012	23.03	23.25	22.70	22.92	342,782	+0.23(+1.03%)
Sep 06, 2012	22.69	23.04	22.69	22.69	162,449	-0.12(-0.53%)
Sep 05, 2012	22.86	23.03	22.32	22.81	197,870	+0.05(+0.23%)

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.