1 Followers USX:CG - The Carlyle Group Inc Carlyle Group Inc
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
9 Aug 2013 USD 27.16 27.37 26.51 27.05 27.05 -0.16 (-0.59%) 667,576
8 Aug 2013 USD 27.35 27.87 26.908 27.21 27.21 -0.77 (-2.75%) 1,039,453
7 Aug 2013 USD 28.2 28.25 27.46 27.98 27.98 -0.33 (-1.17%) 830,946
6 Aug 2013 USD 28.73 29.1 28.31 28.31 28.31 -0.18 (-0.63%) 444,597
5 Aug 2013 USD 28.56 28.8 28.2 28.49 28.49 -0.02 (-0.07%) 243,826
2 Aug 2013 USD 28.85 29.0493 28.36 28.51 28.51 -0.3 (-1.04%) 372,227
1 Aug 2013 USD 28.3 28.99 28.06 28.81 28.81 +0.82 (+2.93%) 510,780
31 Jul 2013 USD 28.11 28.44 27.9 27.99 27.99 0.0 (0.0%) 196,776
30 Jul 2013 USD 27.79 28.1899 27.79 27.99 27.99 +0.31 (+1.12%) 230,379
29 Jul 2013 USD 28.24 28.46 27.62 27.68 27.68 -0.56 (-1.98%) 259,740
26 Jul 2013 USD 28.07 28.61 28.02 28.24 28.24 +0.04 (+0.14%) 323,627
25 Jul 2013 USD 28.49 28.7 27.88 28.2 28.2 -0.3 (-1.05%) 227,979
24 Jul 2013 USD 28.91 29.12 28.07 28.5 28.5 -0.18 (-0.63%) 352,099
23 Jul 2013 USD 28.99 29.1 28.54 28.68 28.68 -0.16 (-0.55%) 360,279
22 Jul 2013 USD 28.5 28.97 28.5 28.84 28.84 +0.54 (+1.91%) 532,142
19 Jul 2013 USD 27.59 28.69 27.5221 28.3 28.3 +0.79 (+2.87%) 515,948
18 Jul 2013 USD 27.1 27.73 26.9 27.51 27.51 +0.66 (+2.46%) 821,247
17 Jul 2013 USD 26.61 27.1 26.6 26.85 26.85 +0.31 (+1.17%) 526,869
16 Jul 2013 USD 27 27.1 26.5 26.54 26.54 -0.46 (-1.70%) 525,241
15 Jul 2013 USD 26.85 27.1 26.81 27 27 +0.25 (+0.93%) 282,838
12 Jul 2013 USD 26.36 26.76 26.36 26.75 26.75 +0.39 (+1.48%) 258,648
11 Jul 2013 USD 26.15 26.43 26.03 26.36 26.36 +0.57 (+2.21%) 358,990
10 Jul 2013 USD 26.8 26.8 25.711 25.79 25.79 -0.83 (-3.12%) 312,125
9 Jul 2013 USD 25.91 26.79 25.69 26.62 26.62 +0.926 (+3.60%) 868,420
8 Jul 2013 USD 25.52 25.97 25.4 25.694 25.694 +0.334 (+1.32%) 331,496
5 Jul 2013 USD 25.51 25.52 25.07 25.36 25.36 +0.29 (+1.16%) 126,438
4 Jul 2013 USD 25.07 25.07 25.07 25.07 25.07 0.0 (0.0%) 0
3 Jul 2013 USD 25.2 25.32 24.98 25.07 25.07 -0.16 (-0.63%) 116,025
2 Jul 2013 USD 25.06 25.625 25 25.23 25.23 +0.02 (+0.08%) 331,416
1 Jul 2013 USD 25.89 25.89 24.83 25.21 25.21 -0.42 (-1.64%) 582,090



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms