Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Carlyle Group
(NQ:
CG
)
44.55
+0.59 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2012
22.10
22.40
22.10
22.32
74,672
+0.13(+0.58%)
Dec 28, 2012
22.34
22.49
22.19
22.19
53,181
-0.29(-1.30%)
Dec 27, 2012
22.49
22.49
22.32
22.48
34,279
+0.15(+0.69%)
Dec 26, 2012
22.44
22.59
22.32
22.33
35,317
-0.08(-0.34%)
Dec 24, 2012
22.47
22.47
22.33
22.40
3,250
-0.07(-0.31%)
Dec 21, 2012
22.32
22.47
22.20
22.47
26,188
-0.02(-0.08%)
Dec 20, 2012
22.35
22.70
22.35
22.49
116,454
+0.08(+0.34%)
Dec 19, 2012
22.53
22.53
22.30
22.41
57,299
-0.14(-0.61%)
Dec 18, 2012
21.80
22.58
21.50
22.55
162,201
+0.85(+3.92%)
Dec 17, 2012
21.21
22.37
21.21
21.70
60,739
+0.49(+2.31%)
Dec 14, 2012
21.24
21.43
21.04
21.21
116,298
-0.10(-0.48%)
Dec 13, 2012
21.41
21.41
21.15
21.31
46,544
-0.02(-0.09%)
Dec 12, 2012
21.47
21.67
21.23
21.33
73,060
-0.21(-1.00%)
Dec 11, 2012
21.42
21.59
21.40
21.55
336,298
+0.14(+0.64%)
Dec 10, 2012
21.37
21.43
21.25
21.41
34,199
-0.01(-0.04%)
Dec 07, 2012
21.46
21.62
21.30
21.42
80,586
+0.00(+0.00%)
Dec 06, 2012
21.54
21.87
21.38
21.42
83,148
-0.27(-1.23%)
Dec 05, 2012
21.59
21.81
21.49
21.68
38,278
+0.09(+0.40%)
Dec 04, 2012
21.33
21.64
21.33
21.60
35,624
+0.07(+0.32%)
Nov 30, 2012
21.58
21.85
21.47
21.53
23,118
+0.07(+0.32%)
Nov 29, 2012
21.59
21.89
21.31
21.46
34,285
+0.01(+0.04%)
Nov 28, 2012
21.26
21.87
21.26
21.45
26,406
+0.00(+0.00%)
Nov 27, 2012
21.63
21.77
21.05
21.45
101,286
-0.21(-0.95%)
Nov 26, 2012
21.83
22.02
21.64
21.66
28,734
+0.03(+0.16%)
Nov 23, 2012
21.75
21.77
21.51
21.62
57,999
-0.13(-0.59%)
Nov 21, 2012
21.89
22.11
21.69
21.75
94,746
-0.18(-0.82%)
Nov 20, 2012
22.18
22.28
21.89
21.93
129,305
-0.18(-0.82%)
Nov 19, 2012
21.95
22.32
21.76
22.11
159,486
+0.22(+1.02%)
Nov 16, 2012
21.95
21.95
21.67
21.89
102,826
-0.05(-0.23%)
Nov 15, 2012
21.86
22.02
21.68
21.94
443,091
-0.05(-0.23%)
Nov 14, 2012
22.06
22.16
21.85
21.99
213,412
+0.06(+0.27%)
Nov 13, 2012
22.28
22.44
21.90
21.93
57,609
-0.38(-1.69%)
Nov 12, 2012
22.16
22.44
22.03
22.31
170,751
+0.30(+1.36%)
Nov 09, 2012
21.91
22.63
21.89
22.01
112,150
+0.19(+0.87%)
Nov 08, 2012
21.91
22.34
21.82
21.82
37,309
-0.15(-0.66%)
Nov 07, 2012
22.28
22.34
21.82
21.97
41,151
-0.47(-2.10%)
Nov 06, 2012
22.32
22.53
22.28
22.44
47,906
-0.23(-1.02%)
Nov 05, 2012
22.52
22.67
22.28
22.67
31,977
+0.21(+0.96%)
Nov 02, 2012
22.28
22.52
22.15
22.46
48,015
+0.16(+0.73%)
Nov 01, 2012
22.44
22.49
21.88
22.29
74,431
-0.02(-0.08%)
Oct 31, 2012
22.39
22.39
22.04
22.31
19,259
+0.15(+0.66%)
Oct 26, 2012
22.23
22.16
22.16
22.16
32,502
-0.11(-0.50%)
Oct 25, 2012
22.16
22.43
21.81
22.28
81,352
+0.19(+0.86%)
Oct 24, 2012
22.18
22.20
21.93
22.09
37,624
+0.03(+0.16%)
Oct 23, 2012
22.46
22.48
21.99
22.05
62,945
-0.07(-0.31%)
Oct 19, 2012
22.52
22.64
22.06
22.12
132,189
-0.47(-2.09%)
Oct 18, 2012
22.70
22.70
22.32
22.59
130,092
+0.00(+0.00%)
Oct 17, 2012
22.43
22.63
22.16
22.59
98,341
+0.25(+1.11%)
Oct 16, 2012
22.79
22.79
22.07
22.34
124,532
-0.15(-0.65%)
Oct 15, 2012
22.04
22.64
22.02
22.49
110,478
+0.47(+2.14%)
Oct 12, 2012
22.59
22.80
21.92
22.02
117,611
-0.46(-2.06%)
Oct 11, 2012
22.49
22.55
22.32
22.48
67,898
-0.01(-0.04%)
Oct 10, 2012
22.19
22.56
22.16
22.49
201,493
+0.38(+1.71%)
Oct 09, 2012
21.92
22.22
21.79
22.11
80,554
+0.12(+0.55%)
Oct 08, 2012
21.91
22.09
21.81
21.99
237,855
-0.21(-0.93%)
Oct 05, 2012
22.19
23.11
22.11
22.20
167,154
+0.17(+0.78%)
Oct 04, 2012
21.99
22.46
21.94
22.03
60,906
+0.05(+0.23%)
Oct 03, 2012
22.00
22.48
21.88
21.98
181,613
-0.03(-0.16%)
Oct 02, 2012
22.50
22.50
21.89
22.01
139,531
-0.41(-1.84%)
Oct 01, 2012
22.50
22.50
22.28
22.42
68,824
-0.10(-0.46%)
Sep 28, 2012
21.93
23.04
21.93
22.52
310,799
+0.33(+1.51%)
Sep 27, 2012
21.98
22.22
21.91
22.19
89,624
+0.14(+0.62%)
Sep 26, 2012
22.22
22.27
21.75
22.05
95,523
-0.13(-0.58%)
Sep 25, 2012
22.53
22.66
22.10
22.18
75,038
-0.28(-1.26%)
Sep 24, 2012
22.75
23.18
22.45
22.46
57,385
-0.21(-0.95%)
Sep 21, 2012
22.82
23.18
22.68
22.68
60,659
-0.08(-0.34%)
Sep 20, 2012
23.01
23.18
22.41
22.76
180,521
-0.27(-1.16%)
Sep 19, 2012
23.27
23.31
22.96
23.02
102,330
-0.26(-1.11%)
Sep 18, 2012
23.22
23.40
23.08
23.28
114,186
-0.11(-0.48%)
Sep 17, 2012
23.26
23.52
22.83
23.39
158,444
+0.20(+0.85%)
Sep 14, 2012
22.92
23.31
22.75
23.19
225,117
+0.26(+1.12%)
Sep 13, 2012
22.76
23.08
22.66
22.94
260,349
-0.15(-0.63%)
Sep 12, 2012
23.85
23.92
22.88
23.08
172,801
+0.26(+1.13%)
Sep 11, 2012
22.66
22.99
22.64
22.82
119,836
+0.10(+0.45%)
Sep 10, 2012
22.82
22.82
22.57
22.72
169,673
+0.00(+0.00%)
Sep 07, 2012
22.83
23.05
22.50
22.72
345,787
+0.23(+1.03%)
Sep 06, 2012
22.49
22.84
22.49
22.49
163,872
-0.12(-0.53%)
Sep 05, 2012
22.66
22.83
22.13
22.61
199,604
+0.05(+0.23%)
Sep 04, 2012
23.95
23.95
22.11
22.56
294,715
+0.06(+0.25%)
Aug 31, 2012
22.44
22.58
22.16
22.50
189,759
+0.29(+1.29%)
Aug 30, 2012
22.29
22.32
21.99
22.22
129,716
+0.08(+0.35%)
Aug 29, 2012
22.28
22.28
21.79
22.14
66,394
+0.46(+2.14%)
Aug 27, 2012
21.67
21.73
21.51
21.67
24,743
+0.12(+0.56%)
Aug 24, 2012
21.61
21.81
21.46
21.55
45,338
+0.01(+0.04%)
Aug 23, 2012
21.46
21.62
21.31
21.55
77,559
+0.09(+0.44%)
Aug 22, 2012
21.87
21.87
21.09
21.45
183,518
-0.01(-0.04%)
Aug 21, 2012
21.20
21.64
21.04
21.46
99,654
+0.46(+2.17%)
Aug 20, 2012
21.89
21.89
20.95
21.01
37,576
-0.50(-2.32%)
Aug 17, 2012
21.50
21.56
21.42
21.50
174,895
+0.05(+0.24%)
Aug 16, 2012
21.63
21.63
21.27
21.45
278,348
+0.08(+0.36%)
Aug 15, 2012
21.20
21.53
21.03
21.37
165,838
-0.03(-0.12%)
Aug 14, 2012
21.34
21.66
20.95
21.40
86,087
-0.04(-0.20%)
Aug 13, 2012
20.54
21.55
20.51
21.44
46,532
+1.02(+5.00%)
Aug 10, 2012
20.69
20.91
20.39
20.42
155,041
-0.20(-0.96%)
Aug 09, 2012
21.15
22.28
20.36
20.62
163,808
-0.27(-1.31%)
Aug 08, 2012
20.77
21.15
20.29
20.89
310,745
-0.11(-0.53%)
Aug 07, 2012
21.46
21.67
20.62
21.01
304,660
+0.16(+0.78%)
Aug 06, 2012
21.20
21.37
20.43
20.84
161,038
-0.08(-0.37%)
Aug 03, 2012
21.02
21.03
20.60
20.92
60,068
+0.43(+2.09%)
Aug 02, 2012
20.52
20.82
19.95
20.49
81,920
-0.13(-0.62%)
Aug 01, 2012
21.00
21.32
20.53
20.62
81,253
-0.35(-1.68%)
Jul 31, 2012
20.60
21.05
20.60
20.97
842,659
+0.19(+0.91%)
Jul 30, 2012
20.98
21.03
20.54
20.78
191,471
+0.05(+0.25%)
Jul 27, 2012
20.59
21.03
20.49
20.73
211,047
+0.13(+0.62%)
Jul 26, 2012
20.40
20.60
20.15
20.60
86,245
+0.25(+1.22%)
Jul 25, 2012
20.16
20.52
19.76
20.35
106,292
+0.29(+1.45%)
Jul 24, 2012
19.99
20.56
19.98
20.06
246,789
+0.39(+1.96%)
Jul 23, 2012
20.05
20.13
19.41
19.67
211,322
-0.43(-2.13%)
Jul 20, 2012
19.67
20.12
19.54
20.10
128,729
+0.36(+1.83%)
Jul 19, 2012
19.79
19.98
19.74
19.74
46,277
+0.06(+0.31%)
Jul 18, 2012
19.77
19.93
19.59
19.68
57,671
-0.10(-0.52%)
Jul 17, 2012
20.03
20.04
19.63
19.79
120,642
-0.05(-0.26%)
Jul 16, 2012
19.88
19.96
19.75
19.84
102,143
+0.03(+0.13%)
Jul 13, 2012
19.54
19.87
19.54
19.81
152,459
+0.30(+1.54%)
Jul 12, 2012
20.08
20.16
19.36
19.51
111,105
-0.39(-1.94%)
Jul 11, 2012
19.96
20.14
19.83
19.90
133,807
+0.10(+0.52%)
Jul 10, 2012
20.06
20.06
19.79
19.79
120,314
-0.15(-0.77%)
Jul 09, 2012
19.78
20.04
19.63
19.95
136,440
+0.09(+0.48%)
Jul 06, 2012
20.40
20.40
19.79
19.85
73,049
+0.04(+0.22%)
Jul 05, 2012
19.62
20.16
19.62
19.81
107,090
+0.11(+0.57%)
Jul 03, 2012
19.69
19.75
19.66
19.70
107,980
+0.04(+0.22%)
Jul 02, 2012
19.27
19.74
19.23
19.66
553,265
+0.40(+2.10%)
Jun 29, 2012
19.14
19.26
19.02
19.25
199,721
+0.23(+1.22%)
Jun 28, 2012
18.44
19.02
18.31
19.02
1,057,375
+0.37(+1.98%)
Jun 27, 2012
18.71
18.87
18.54
18.65
106,657
+0.10(+0.56%)
Jun 26, 2012
18.86
18.88
18.55
18.55
270,979
-0.25(-1.32%)
Jun 25, 2012
18.84
18.88
18.46
18.80
53,293
+0.04(+0.23%)
Jun 22, 2012
18.86
18.90
18.66
18.76
49,437
+0.05(+0.25%)
Jun 21, 2012
18.81
18.91
18.46
18.71
195,879
-0.07(-0.39%)
Jun 20, 2012
18.76
18.84
18.64
18.78
460,020
+0.08(+0.41%)
Jun 19, 2012
18.76
18.82
18.61
18.70
202,922
-0.05(-0.27%)
Jun 18, 2012
18.87
18.87
18.65
18.76
110,846
-0.08(-0.41%)
Jun 15, 2012
18.77
18.84
18.62
18.83
113,143
+0.13(+0.69%)
Jun 14, 2012
18.84
18.94
18.51
18.70
258,091
-0.08(-0.41%)
Jun 13, 2012
18.60
18.80
18.60
18.78
192,724
+0.07(+0.37%)
Jun 12, 2012
18.67
18.89
18.57
18.71
454,061
+0.33(+1.77%)
Jun 11, 2012
18.71
18.79
18.28
18.39
206,329
-0.28(-1.52%)
Jun 08, 2012
18.60
18.78
18.34
18.67
1,593,714
+0.13(+0.69%)
Jun 07, 2012
18.46
18.60
18.22
18.54
189,273
+0.19(+1.03%)
Jun 06, 2012
18.11
18.35
17.43
18.35
193,179
+0.38(+2.10%)
Jun 05, 2012
17.44
18.10
17.44
17.98
269,638
-0.02(-0.10%)
Jun 04, 2012
18.17
18.17
17.60
17.99
136,164
-0.05(-0.29%)
Jun 01, 2012
17.73
18.37
17.73
18.04
404,954
-0.09(-0.47%)
May 31, 2012
18.10
18.20
17.78
18.13
427,162
-0.08(-0.42%)
May 30, 2012
17.87
18.37
17.44
18.21
183,248
+0.13(+0.71%)
May 29, 2012
18.65
18.65
18.00
18.08
112,896
-0.39(-2.09%)
May 25, 2012
17.40
18.54
17.40
18.46
356,436
+0.96(+5.49%)
May 24, 2012
17.32
17.70
17.17
17.50
237,891
+0.21(+1.24%)
May 23, 2012
17.88
17.98
17.17
17.29
594,608
-0.74(-4.10%)
May 22, 2012
18.08
18.26
17.37
18.03
389,086
-0.04(-0.24%)
May 21, 2012
18.88
18.88
18.03
18.07
151,970
-0.05(-0.28%)
May 18, 2012
18.03
18.37
18.03
18.12
400,583
+0.01(+0.05%)
May 17, 2012
18.28
18.46
18.03
18.11
384,031
-0.40(-2.18%)
May 16, 2012
18.10
18.54
18.04
18.52
364,838
+0.39(+2.13%)
May 15, 2012
18.22
18.36
18.03
18.13
606,890
+0.08(+0.43%)
May 14, 2012
18.16
18.40
18.01
18.05
416,854
-0.27(-1.50%)
May 11, 2012
18.64
18.74
18.16
18.33
310,726
-0.32(-1.70%)
May 10, 2012
18.46
18.67
18.46
18.64
540,407
-0.03(-0.14%)
May 09, 2012
18.88
18.94
18.05
18.67
5,017,638
-0.21(-1.14%)
May 08, 2012
18.89
18.93
18.88
18.88
7,994,671
-0.01(-0.05%)
May 07, 2012
18.95
18.96
18.88
18.89
3,226,584
-0.03(-0.18%)
May 04, 2012
18.93
18.96
18.88
18.93
7,311,532
+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
.