Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 13.25 13.51 13.07 13.43 608,336 +0.35(+2.68%)
Jun 26, 2013 13.23 13.48 13.06 13.08 0 -0.02(-0.12%)
Jun 25, 2013 12.86 13.14 12.71 13.10 0 +0.42(+3.31%)
Jun 24, 2013 12.88 13.04 12.50 12.68 0 -0.47(-3.60%)
Jun 21, 2013 13.51 13.73 12.87 13.15 1,838,383 -0.29(-2.17%)
Jun 20, 2013 13.76 13.76 13.37 13.45 0 -0.44(-3.17%)
Jun 19, 2013 13.97 14.07 13.81 13.89 920,568 -0.09(-0.64%)
Jun 18, 2013 13.94 14.05 13.84 13.97 0 -0.01(-0.08%)
Jun 17, 2013 14.12 14.17 13.91 13.99 0 -0.06(-0.45%)
Jun 14, 2013 14.00 14.18 13.81 14.05 0 -0.03(-0.22%)
Jun 13, 2013 13.84 14.19 13.68 14.08 1,887,625 +0.43(+3.19%)
Jun 12, 2013 13.84 13.84 13.53 13.64 1,315,631 -0.04(-0.31%)
Jun 11, 2013 13.92 13.99 13.64 13.69 625,454 -0.35(-2.47%)
Jun 10, 2013 14.01 14.16 13.80 14.03 0 +0.02(+0.11%)
Jun 07, 2013 13.77 14.10 13.77 14.02 0 +0.26(+1.87%)
Jun 06, 2013 13.86 13.95 13.69 13.76 0 -0.40(-2.81%)
Jun 05, 2013 14.64 14.65 14.03 14.16 2,795,940 -0.42(-2.90%)
Jun 04, 2013 15.07 15.07 14.49 14.58 0 -0.83(-5.36%)
Jun 03, 2013 15.53 15.87 15.21 15.41 598,437 +0.12(+0.79%)
May 31, 2013 15.41 15.56 15.19 15.29 301,511 -0.17(-1.12%)
May 30, 2013 15.54 15.70 15.34 15.46 0 -0.10(-0.67%)
May 29, 2013 16.05 16.09 15.46 15.56 360,857 -0.41(-2.59%)
May 28, 2013 15.96 16.23 15.84 15.98 793,217 +0.20(+1.26%)
May 24, 2013 15.52 15.90 15.52 15.78 0 +0.17(+1.07%)
May 23, 2013 15.63 15.69 15.25 15.61 0 -0.18(-1.13%)
May 22, 2013 16.23 16.42 15.50 15.79 0 -0.34(-2.08%)
May 21, 2013 15.85 16.16 15.81 16.12 0 +0.26(+1.65%)
May 20, 2013 15.97 16.23 15.78 15.86 0 +0.04(+0.23%)
May 17, 2013 15.89 15.99 15.68 15.82 0 +0.10(+0.67%)
May 16, 2013 16.02 16.06 15.57 15.72 901,309 -0.15(-0.93%)
May 15, 2013 15.57 16.06 15.57 15.87 0 +0.49(+3.21%)
May 13, 2013 15.65 15.74 15.23 15.37 0 -0.46(-2.88%)
May 10, 2013 16.25 16.28 15.62 15.83 0 -0.39(-2.42%)
May 09, 2013 16.80 16.83 16.17 16.22 0 -0.66(-3.88%)
May 08, 2013 16.78 16.92 16.72 16.88 0 +0.17(+1.04%)
May 07, 2013 16.88 16.93 16.54 16.71 0 -0.05(-0.28%)
May 06, 2013 17.24 17.24 16.71 16.75 1,026,546 -0.25(-1.48%)
May 03, 2013 17.20 17.17 17.00 17.00 0 +0.24(+1.41%)
May 02, 2013 16.76 16.97 16.39 16.77 0 +0.08(+0.50%)
May 01, 2013 17.09 17.22 16.61 16.68 0 -0.34(-2.00%)
Apr 30, 2013 16.56 17.19 16.47 17.03 0 +0.56(+3.37%)
Apr 29, 2013 16.87 17.00 16.39 16.47 526,229 -0.30(-1.78%)
Apr 26, 2013 16.67 16.98 16.67 16.77 544,931 +0.10(+0.60%)
Apr 25, 2013 16.35 16.72 16.31 16.67 979,293 +0.38(+2.32%)
Apr 24, 2013 16.33 16.49 16.25 16.29 0 -0.80(-4.66%)
Apr 23, 2013 17.29 17.54 16.95 17.09 320,381 -0.01(-0.03%)
Apr 22, 2013 17.18 17.28 16.75 17.09 211,396 +0.10(+0.62%)
Apr 19, 2013 16.61 17.09 16.42 16.99 163,283 +0.47(+2.86%)
Apr 18, 2013 16.72 16.79 16.41 16.52 216,176 -0.20(-1.19%)
Apr 17, 2013 17.05 17.21 16.63 16.72 687,538 -0.51(-2.98%)
Apr 16, 2013 16.78 17.26 16.77 17.23 354,203 +0.66(+3.99%)
Apr 15, 2013 16.72 16.98 16.41 16.57 373,635 -0.32(-1.92%)
Apr 12, 2013 16.77 17.36 16.59 16.89 596,386 -0.09(-0.56%)
Apr 11, 2013 16.68 17.11 16.68 16.99 902,250 +0.46(+2.79%)
Apr 10, 2013 16.27 17.01 16.19 16.53 1,147,050 +0.46(+2.84%)
Apr 09, 2013 16.09 16.17 15.89 16.07 527,576 +0.17(+1.05%)
Apr 08, 2013 15.96 16.06 15.74 15.90 205,518 +0.11(+0.70%)
Apr 05, 2013 15.94 16.03 15.67 15.79 484,505 -0.28(-1.76%)
Apr 04, 2013 16.01 16.28 15.88 16.08 274,462 +0.15(+0.96%)
Apr 03, 2013 16.40 16.51 15.90 15.92 487,455 -0.08(-0.49%)
Apr 02, 2013 15.90 16.22 15.90 16.00 245,569 +0.10(+0.63%)
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.