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 (%)
Oct 31, 2012	22.57	22.57	22.23	22.50	19,100	+0.15(+0.66%)
Oct 26, 2012	22.42	22.35	22.35	22.35	32,234	-0.11(-0.50%)
Oct 25, 2012	22.35	22.62	21.99	22.46	80,682	+0.19(+0.85%)
Oct 24, 2012	22.37	22.38	22.11	22.27	37,314	+0.03(+0.16%)
Oct 23, 2012	22.65	22.67	22.17	22.24	62,427	-0.07(-0.31%)
Oct 19, 2012	22.70	22.82	22.24	22.30	131,100	-0.48(-2.09%)
Oct 18, 2012	22.89	22.89	22.50	22.78	129,021	+0.00(+0.00%)
Oct 17, 2012	22.62	22.82	22.34	22.78	97,532	+0.25(+1.11%)
Oct 16, 2012	22.98	22.98	22.25	22.53	123,506	-0.15(-0.65%)
Oct 15, 2012	22.23	22.83	22.20	22.68	109,568	+0.48(+2.14%)
Oct 12, 2012	22.78	22.99	22.11	22.20	116,642	-0.47(-2.06%)
Oct 11, 2012	22.68	22.74	22.50	22.67	67,338	-0.01(-0.04%)
Oct 10, 2012	22.37	22.75	22.35	22.68	199,834	+0.38(+1.71%)
Oct 09, 2012	22.11	22.41	21.97	22.30	79,890	+0.12(+0.55%)
Oct 08, 2012	22.09	22.27	21.99	22.17	235,896	-0.21(-0.93%)
Oct 05, 2012	22.37	23.30	22.30	22.38	165,777	+0.17(+0.78%)
Oct 04, 2012	22.17	22.65	22.12	22.21	60,404	+0.05(+0.23%)
Oct 03, 2012	22.18	22.67	22.06	22.16	180,118	-0.03(-0.16%)
Oct 02, 2012	22.69	22.69	22.07	22.19	138,382	-0.42(-1.84%)

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.