The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Carlyle Group

  • CG
  • NASDAQ
  • Latest 31.18
  • Currency US$
  • Change 0.34
  • Percent Change 1.102 %
  • Volume 260,297
  • Wed Sep 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.18 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 31.20 30.72 30.82 31.18 260,297
Sep 16 31.33 30.55 30.64 30.84 187,904
Sep 15 31.52 30.51 31.30 30.69 251,200
Sep 12 31.95 31.18 31.76 31.27 440,985
Sep 11 31.93 31.33 31.33 31.93 298,259
Sep 10 32.47 31.18 32.05 31.33 329,482
Sep 9 31.96 31.21 31.67 31.48 303,274
Sep 8 32.76 31.14 32.38 31.79 641,898
Sep 5 32.95 32.43 32.94 32.62 182,081
Sep 4 33.28 32.56 33.17 32.84 166,264
Sep 3 33.21 32.62 33.04 33.01 219,988
Sep 2 33.63 32.72 33.33 32.84 219,795
Aug 29 33.43 32.94 33.23 33.26 178,915
Aug 28 33.30 32.54 32.82 33.23 200,415
Aug 27 33.14 32.36 32.68 33.12 268,210
Aug 26 32.45 32.03 32.29 32.43 238,167
Aug 25 32.60 31.86 32.60 32.34 296,963
Aug 22 32.79 32.08 32.55 32.14 496,426
Aug 21 33.38 32.69 33.35 32.82 266,600
Aug 20 33.23 32.68 32.90 33.16 267,786
Aug 19 33.33 32.74 33.24 33.01 330,879
Aug 18 33.73 32.73 33.09 33.05 593,536
Aug 15 32.59 31.94 32.40 32.54 263,565
Aug 14 33.21 32.13 32.16 32.40 191,452
Aug 13 32.55 31.72 31.96 32.27 233,167
Aug 12 32.54 31.80 32.36 31.98 435,274
Aug 11 32.58 31.42 31.50 32.20 710,501
Aug 8 31.50 30.17 30.60 31.45 499,362
Aug 7 31.27 30.11 31.04 30.59 450,224
Aug 6 31.30 30.80 31.14 31.00 615,848
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.