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 29, 2012 11.68 11.76 11.61 11.75 327,215 +0.14(+1.22%)
Jun 28, 2012 11.25 11.61 11.18 11.61 1,732,357 +0.23(+1.98%)
Jun 27, 2012 11.42 11.52 11.32 11.39 174,742 +0.06(+0.56%)
Jun 26, 2012 11.51 11.53 11.32 11.32 443,961 -0.15(-1.32%)
Jun 25, 2012 11.50 11.53 11.27 11.47 87,313 +0.03(+0.23%)
Jun 22, 2012 11.51 11.54 11.39 11.45 80,995 +0.03(+0.25%)
Jun 21, 2012 11.48 11.54 11.27 11.42 320,920 -0.04(-0.39%)
Jun 20, 2012 11.45 11.50 11.38 11.46 753,676 +0.05(+0.41%)
Jun 19, 2012 11.45 11.48 11.36 11.42 332,458 -0.03(-0.27%)
Jun 18, 2012 11.52 11.52 11.39 11.45 181,605 -0.05(-0.41%)
Jun 15, 2012 11.46 11.50 11.36 11.50 185,369 +0.08(+0.69%)
Jun 14, 2012 11.50 11.56 11.30 11.42 422,846 -0.05(-0.41%)
Jun 13, 2012 11.35 11.47 11.35 11.46 315,750 +0.04(+0.37%)
Jun 12, 2012 11.40 11.53 11.33 11.42 743,914 +0.20(+1.77%)
Jun 11, 2012 11.42 11.47 11.16 11.22 338,041 -0.17(-1.52%)
Jun 08, 2012 11.35 11.46 11.19 11.40 2,611,071 +0.08(+0.69%)
Jun 07, 2012 11.26 11.35 11.12 11.32 310,097 +0.12(+1.03%)
Jun 06, 2012 11.06 11.20 10.64 11.20 316,496 +0.23(+2.10%)
Jun 05, 2012 10.65 11.05 10.65 10.97 441,764 -0.01(-0.10%)
Jun 04, 2012 11.09 11.09 10.74 10.98 223,085 -0.03(-0.29%)
Jun 01, 2012 10.82 11.21 10.82 11.01 663,458 -0.05(-0.47%)
May 31, 2012 11.05 11.11 10.85 11.07 699,844 -0.05(-0.42%)
May 30, 2012 10.91 11.21 10.65 11.11 300,225 +0.08(+0.71%)
May 29, 2012 11.39 11.39 10.99 11.03 184,965 -0.24(-2.09%)
May 25, 2012 10.62 11.32 10.62 11.27 583,969 +0.59(+5.49%)
May 24, 2012 10.57 10.80 10.48 10.68 389,751 +0.13(+1.24%)
May 23, 2012 10.91 10.97 10.48 10.55 974,180 -0.45(-4.10%)
May 22, 2012 11.03 11.14 10.60 11.00 637,461 -0.03(-0.24%)
May 21, 2012 11.53 11.53 11.00 11.03 248,981 -0.03(-0.28%)
May 18, 2012 11.00 11.21 11.00 11.06 656,297 +0.01(+0.05%)
May 17, 2012 11.16 11.27 11.00 11.06 629,180 -0.25(-2.18%)
May 16, 2012 11.05 11.32 11.01 11.30 597,735 +0.24(+2.13%)
May 15, 2012 11.12 11.21 11.00 11.07 994,302 +0.05(+0.43%)
May 14, 2012 11.08 11.23 10.99 11.02 682,955 -0.17(-1.50%)
May 11, 2012 11.38 11.44 11.08 11.19 509,081 -0.19(-1.70%)
May 10, 2012 11.26 11.40 11.26 11.38 885,380 -0.02(-0.14%)
May 09, 2012 11.53 11.56 11.01 11.40 8,220,675 -0.13(-1.14%)
May 08, 2012 11.53 11.55 11.53 11.53 13,098,113 -0.01(-0.05%)
May 07, 2012 11.56 11.57 11.53 11.53 5,286,292 -0.02(-0.18%)
May 04, 2012 11.55 11.57 11.53 11.55 11,978,888 +0.00(+0.00%)
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.