Indicators

The Carlyle Group (NQ: CG )

42.50 +0.13 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.14	28.14	27.10	27.42	420,669	-1.13(-3.97%)
Feb 27, 2013	27.47	28.55	27.36	28.55	360,525	+1.00(+3.61%)
Feb 26, 2013	28.05	28.05	27.26	27.56	429,141	-2.03(-6.85%)
Feb 22, 2013	29.84	29.93	29.06	29.58	183,136	+0.33(+1.12%)
Feb 21, 2013	30.29	30.51	27.73	29.25	711,891	-2.48(-7.83%)
Feb 20, 2013	32.46	32.80	31.69	31.74	420,180	-0.55(-1.69%)
Feb 19, 2013	31.25	32.67	31.13	32.28	567,384	+1.55(+5.04%)
Feb 15, 2013	29.21	31.67	28.86	30.73	231,693	+1.56(+5.34%)
Feb 14, 2013	29.13	29.43	28.83	29.18	129,067	+0.24(+0.84%)
Feb 13, 2013	28.55	29.40	28.26	28.93	113,153	+0.57(+2.01%)
Feb 12, 2013	28.55	28.55	28.14	28.36	99,536	+0.23(+0.83%)
Feb 11, 2013	28.04	29.11	27.92	28.13	127,207	+0.29(+1.03%)
Feb 08, 2013	27.01	27.87	26.92	27.84	75,994	+0.93(+3.44%)
Feb 07, 2013	27.36	28.03	26.48	26.92	132,522	-0.34(-1.24%)
Feb 06, 2013	27.08	27.70	26.40	27.26	177,802	+0.41(+1.52%)
Feb 04, 2013	27.58	27.97	26.83	26.85	96,388	-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.