The closing price for Carlyle (CG) in 2019 was $25.88, on December 31, 2019. It was up 119.1% for the year. The latest price is $37.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $25.66 | $26.22 | $25.60 | $25.88 | 1,362,600 |
December 30 2019 | $25.19 | $25.87 | $25.11 | $25.61 | 1,280,900 |
December 27 2019 | $25.20 | $25.37 | $25.02 | $25.19 | 616,800 |
December 26 2019 | $25.13 | $25.22 | $24.75 | $25.21 | 817,100 |
December 24 2019 | $25.01 | $25.24 | $24.89 | $25.13 | 256,900 |
December 23 2019 | $25.24 | $25.31 | $24.81 | $25.02 | 1,326,600 |
December 20 2019 | $25.46 | $25.46 | $25.05 | $25.19 | 858,300 |
December 19 2019 | $24.67 | $25.50 | $24.60 | $25.23 | 2,146,300 |
December 18 2019 | $24.68 | $25.07 | $24.68 | $24.87 | 897,900 |
December 17 2019 | $24.56 | $25.06 | $24.48 | $24.67 | 1,201,000 |
December 16 2019 | $24.12 | $24.54 | $24.00 | $24.47 | 1,044,200 |
December 13 2019 | $23.96 | $24.19 | $23.46 | $23.95 | 1,157,100 |
December 12 2019 | $24.20 | $24.33 | $23.96 | $24.06 | 1,258,700 |
December 11 2019 | $23.70 | $24.41 | $23.70 | $24.35 | 1,074,500 |
December 10 2019 | $23.56 | $24.10 | $23.51 | $23.74 | 685,300 |
December 09 2019 | $23.79 | $24.03 | $23.52 | $23.53 | 711,700 |
December 06 2019 | $23.82 | $24.06 | $23.69 | $23.79 | 869,800 |
December 05 2019 | $23.60 | $23.98 | $23.58 | $23.77 | 830,800 |
December 04 2019 | $23.23 | $23.80 | $23.23 | $23.58 | 864,500 |
December 03 2019 | $23.43 | $23.66 | $22.97 | $23.08 | 1,352,200 |
December 02 2019 | $23.94 | $24.05 | $23.77 | $23.90 | 778,600 |
November 29 2019 | $24.04 | $24.23 | $23.97 | $24.04 | 423,000 |
November 27 2019 | $23.80 | $24.14 | $23.55 | $24.10 | 703,300 |
November 26 2019 | $23.26 | $24.44 | $23.26 | $23.84 | 1,846,700 |
November 25 2019 | $23.39 | $23.48 | $23.14 | $23.31 | 1,029,700 |
Daily pricing data for Carlyle dates back to 5/3/2012, and may be incomplete.