Skip to main content

The Carlyle Group (NQ: CG )

43.40 -0.66 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.92 27.92 26.89 27.21 423,969 -1.12(-3.97%)
Feb 27, 2013 27.26 28.33 27.15 28.33 363,352 +0.99(+3.61%)
Feb 26, 2013 27.83 27.83 27.05 27.34 432,506 -2.01(-6.85%)
Feb 22, 2013 29.61 29.70 28.84 29.35 184,572 +0.33(+1.12%)
Feb 21, 2013 30.06 30.27 27.52 29.03 717,474 -2.46(-7.83%)
Feb 20, 2013 32.20 32.54 31.44 31.49 423,475 -0.54(-1.69%)
Feb 19, 2013 31.00 32.41 30.89 32.03 571,834 +1.54(+5.04%)
Feb 15, 2013 28.98 31.42 28.63 30.50 233,510 +1.55(+5.34%)
Feb 14, 2013 28.90 29.20 28.61 28.95 130,079 +0.24(+0.84%)
Feb 13, 2013 28.33 29.17 28.04 28.71 114,041 +0.57(+2.01%)
Feb 12, 2013 28.33 28.33 27.92 28.14 100,317 +0.23(+0.83%)
Feb 11, 2013 27.82 28.88 27.70 27.91 128,205 +0.28(+1.03%)
Feb 08, 2013 26.80 27.65 26.71 27.63 76,590 +0.92(+3.44%)
Feb 07, 2013 27.15 27.81 26.27 26.71 133,561 -0.34(-1.24%)
Feb 06, 2013 26.87 27.48 26.19 27.04 179,197 +0.40(+1.52%)
Feb 04, 2013 27.37 27.76 26.62 26.64 97,144 -0.76(-2.76%)
Feb 01, 2013 28.01 28.70 27.12 27.40 201,777 +0.57(+2.11%)
Jan 31, 2013 26.32 27.03 26.20 26.83 61,921 +0.61(+2.33%)
Jan 30, 2013 26.19 26.45 26.19 26.22 49,144 -0.02(-0.07%)
Jan 29, 2013 26.12 26.38 25.81 26.24 78,005 -0.05(-0.20%)
Jan 28, 2013 26.62 27.00 25.77 26.29 194,840 -0.32(-1.19%)
Jan 25, 2013 25.81 27.26 25.54 26.61 223,342 +1.06(+4.17%)
Jan 24, 2013 25.05 25.75 24.91 25.54 246,580 +0.51(+2.02%)
Jan 23, 2013 25.03 25.07 24.90 25.03 82,566 +0.03(+0.10%)
Jan 22, 2013 24.60 25.17 24.28 25.01 154,347 +0.46(+1.89%)
Jan 18, 2013 24.03 25.04 24.03 24.54 140,240 +0.56(+2.33%)
Jan 17, 2013 23.81 24.25 23.67 23.99 98,111 +0.02(+0.07%)
Jan 16, 2013 23.19 24.84 23.19 23.97 179,172 +0.78(+3.37%)
Jan 15, 2013 22.88 23.19 22.81 23.19 122,211 +0.32(+1.39%)
Jan 14, 2013 22.75 22.96 22.72 22.87 202,916 +0.05(+0.23%)
Jan 11, 2013 22.86 22.93 22.72 22.82 221,901 -0.04(-0.19%)
Jan 10, 2013 22.84 22.94 22.73 22.86 94,738 +0.15(+0.64%)
Jan 09, 2013 22.99 22.99 22.67 22.72 119,901 -0.01(-0.04%)
Jan 08, 2013 22.70 22.97 22.60 22.72 109,919 +0.05(+0.23%)
Jan 07, 2013 22.67 22.73 22.59 22.67 114,736 +0.01(+0.04%)
Jan 04, 2013 22.50 22.76 22.49 22.66 205,332 +0.09(+0.42%)
Jan 03, 2013 22.76 23.13 22.50 22.57 94,380 +0.07(+0.31%)
Jan 02, 2013 22.65 22.72 22.33 22.50 82,040 +0.17(+0.77%)
Dec 31, 2012 22.11 22.41 22.11 22.33 74,638 +0.13(+0.58%)
Dec 28, 2012 22.35 22.50 22.20 22.20 53,156 -0.29(-1.30%)
Dec 27, 2012 22.50 22.50 22.33 22.49 34,264 +0.15(+0.69%)
Dec 26, 2012 22.45 22.60 22.33 22.34 35,301 -0.08(-0.34%)
Dec 24, 2012 22.48 22.48 22.34 22.41 3,248 -0.07(-0.31%)
Dec 21, 2012 22.33 22.48 22.21 22.48 26,176 -0.02(-0.08%)
Dec 20, 2012 22.36 22.72 22.36 22.50 116,401 +0.08(+0.34%)
Dec 19, 2012 22.54 22.54 22.31 22.42 57,273 -0.14(-0.61%)
Dec 18, 2012 21.81 22.59 21.51 22.56 162,127 +0.85(+3.92%)
Dec 17, 2012 21.22 22.38 21.22 21.71 60,711 +0.49(+2.31%)
Dec 14, 2012 21.25 21.44 21.05 21.22 116,245 -0.10(-0.48%)
Dec 13, 2012 21.42 21.42 21.16 21.32 46,523 -0.02(-0.09%)
Dec 12, 2012 21.48 21.68 21.24 21.34 73,026 -0.21(-1.00%)
Dec 11, 2012 21.43 21.60 21.41 21.56 336,145 +0.14(+0.64%)
Dec 10, 2012 21.38 21.44 21.26 21.42 34,183 -0.01(-0.04%)
Dec 07, 2012 21.47 21.63 21.31 21.43 80,549 +0.00(+0.00%)
Dec 06, 2012 21.55 21.88 21.39 21.43 83,110 -0.27(-1.23%)
Dec 05, 2012 21.60 21.82 21.50 21.69 38,260 +0.09(+0.40%)
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.