Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Carlyle Group (NQ: CG )

41.06 +0.48 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.30	19.42	19.18	19.41	198,077	+0.23(+1.22%)
Jun 28, 2012	18.59	19.18	18.46	19.18	1,048,668	+0.37(+1.98%)
Jun 27, 2012	18.87	19.02	18.70	18.81	105,778	+0.10(+0.56%)
Jun 26, 2012	19.02	19.04	18.70	18.70	268,748	-0.25(-1.32%)
Jun 25, 2012	19.00	19.04	18.62	18.96	52,854	+0.04(+0.23%)
Jun 22, 2012	19.02	19.06	18.82	18.91	49,030	+0.05(+0.25%)
Jun 21, 2012	18.96	19.07	18.62	18.86	194,266	-0.07(-0.39%)
Jun 20, 2012	18.91	19.00	18.80	18.94	456,231	+0.08(+0.41%)
Jun 19, 2012	18.91	18.97	18.76	18.86	201,250	-0.05(-0.27%)
Jun 18, 2012	19.02	19.02	18.81	18.91	109,933	-0.08(-0.41%)
Jun 15, 2012	18.93	19.00	18.77	18.99	112,212	+0.13(+0.69%)
Jun 14, 2012	19.00	19.09	18.66	18.86	255,966	-0.08(-0.41%)
Jun 13, 2012	18.76	18.96	18.76	18.94	191,136	+0.07(+0.37%)
Jun 12, 2012	18.83	19.05	18.72	18.87	450,322	+0.33(+1.77%)
Jun 11, 2012	18.87	18.95	18.44	18.54	204,630	-0.29(-1.52%)
Jun 08, 2012	18.76	18.93	18.49	18.83	1,580,589	+0.13(+0.69%)
Jun 07, 2012	18.61	18.76	18.38	18.70	187,714	+0.19(+1.03%)
Jun 06, 2012	18.26	18.51	17.58	18.51	191,588	+0.38(+2.10%)
Jun 05, 2012	17.59	18.25	17.59	18.12	267,418	-0.02(-0.10%)
Jun 04, 2012	18.32	18.32	17.74	18.14	135,043	-0.05(-0.29%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

The Carlyle Group (NQ: CG )

Historical Prices