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 (%)
Feb 28, 2013	27.90	27.90	26.88	27.19	424,163	-1.12(-3.97%)
Feb 27, 2013	27.25	28.32	27.13	28.32	363,519	+0.99(+3.61%)
Feb 26, 2013	27.82	27.82	27.04	27.33	432,704	-2.01(-6.85%)
Feb 22, 2013	29.60	29.68	28.83	29.34	184,656	+0.33(+1.12%)
Feb 21, 2013	30.04	30.26	27.50	29.01	717,802	-2.46(-7.83%)
Feb 20, 2013	32.19	32.52	31.43	31.48	423,669	-0.54(-1.69%)
Feb 19, 2013	30.99	32.40	30.88	32.02	572,095	+1.54(+5.04%)
Feb 15, 2013	28.97	31.41	28.62	30.48	233,617	+1.55(+5.34%)
Feb 14, 2013	28.89	29.19	28.59	28.94	130,139	+0.24(+0.84%)
Feb 13, 2013	28.32	29.16	28.03	28.70	114,093	+0.57(+2.01%)
Feb 12, 2013	28.32	28.32	27.91	28.13	100,363	+0.23(+0.83%)
Feb 11, 2013	27.81	28.87	27.69	27.90	128,263	+0.28(+1.03%)
Feb 08, 2013	26.79	27.64	26.70	27.61	76,625	+0.92(+3.44%)
Feb 07, 2013	27.13	27.80	26.26	26.70	133,622	-0.33(-1.24%)
Feb 06, 2013	26.86	27.47	26.18	27.03	179,279	+0.40(+1.51%)
Feb 04, 2013	27.36	27.74	26.61	26.63	97,188	-0.76(-2.76%)

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.