Indicators

The Carlyle Group (NQ: CG )

43.68 -0.83 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.