Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.72 23.18 21.80 22.16 1,018,541 -0.57(-2.50%)
Oct 29, 2020 22.41 22.83 21.72 22.73 898,764 +0.36(+1.59%)
Oct 28, 2020 22.45 22.45 21.85 22.37 1,249,130 -0.54(-2.37%)
Oct 27, 2020 23.21 23.64 22.85 22.91 622,777 -0.43(-1.83%)
Oct 26, 2020 24.12 24.25 23.21 23.34 737,375 -1.08(-4.41%)
Oct 23, 2020 24.85 24.88 24.13 24.42 623,472 -0.18(-0.72%)
Oct 22, 2020 24.43 24.84 24.33 24.60 969,470 +0.20(+0.84%)
Oct 21, 2020 24.71 24.71 24.11 24.39 813,658 -0.19(-0.76%)
Oct 20, 2020 24.85 24.98 24.52 24.58 534,773 -0.05(-0.22%)
Oct 19, 2020 24.88 25.11 24.60 24.63 1,840,208 +0.02(+0.07%)
Oct 16, 2020 24.23 24.85 24.16 24.61 1,588,483 +0.36(+1.50%)
Oct 15, 2020 23.57 24.36 23.33 24.25 879,795 +0.37(+1.56%)
Oct 14, 2020 23.83 24.24 23.76 23.88 699,188 +0.07(+0.30%)
Oct 13, 2020 24.10 24.18 23.72 23.80 757,637 -0.11(-0.45%)
Oct 12, 2020 24.36 24.43 23.82 23.91 698,592 +0.08(+0.34%)
Oct 09, 2020 23.81 23.91 23.52 23.83 862,560 +0.09(+0.37%)
Oct 08, 2020 23.41 23.75 23.20 23.74 1,008,819 +0.69(+3.01%)
Oct 07, 2020 23.11 23.31 22.81 23.05 1,295,482 +0.13(+0.58%)
Oct 06, 2020 22.97 23.48 22.83 22.91 1,049,921 -0.22(-0.96%)
Oct 05, 2020 22.77 23.16 22.67 23.14 767,341 +0.64(+2.85%)
Oct 02, 2020 21.53 22.75 21.53 22.50 696,571 +0.37(+1.69%)
Oct 01, 2020 22.19 22.33 21.84 22.12 972,354 +0.19(+0.85%)
Sep 30, 2020 21.85 22.15 21.76 21.94 565,790 +0.05(+0.24%)
Sep 29, 2020 22.05 22.12 21.84 21.88 676,727 -0.12(-0.53%)
Sep 28, 2020 21.38 22.11 21.38 22.00 612,368 +0.93(+4.43%)
Sep 25, 2020 20.88 21.31 20.88 21.07 1,233,000 +0.11(+0.51%)
Sep 24, 2020 21.47 21.47 20.88 20.96 986,320 -0.44(-2.08%)
Sep 23, 2020 21.85 22.09 21.31 21.40 955,353 -0.44(-2.03%)
Sep 22, 2020 21.92 22.05 21.35 21.85 1,231,320 +0.04(+0.16%)
Sep 21, 2020 21.44 21.93 21.38 21.81 1,212,839 -0.18(-0.81%)
Sep 18, 2020 22.23 22.33 21.86 21.99 1,851,975 -0.14(-0.64%)
Sep 17, 2020 22.50 22.50 22.03 22.13 1,159,203 -0.81(-3.53%)
Sep 16, 2020 23.11 23.32 22.81 22.94 1,239,676 -0.01(-0.04%)
Sep 15, 2020 22.86 23.16 22.67 22.95 903,984 +0.25(+1.10%)
Sep 14, 2020 22.54 22.97 22.27 22.70 1,162,628 +0.32(+1.43%)
Sep 11, 2020 22.71 23.04 22.35 22.38 1,446,335 -0.10(-0.44%)
Sep 10, 2020 22.94 23.35 22.44 22.48 1,202,000 -0.29(-1.29%)
Sep 09, 2020 22.37 22.82 22.00 22.77 1,089,289 +0.57(+2.56%)
Sep 08, 2020 22.38 22.53 21.52 22.20 2,128,087 -0.76(-3.29%)
Sep 04, 2020 23.13 23.50 22.26 22.96 917,553 -0.05(-0.23%)
Sep 03, 2020 23.79 23.86 22.73 23.01 1,212,059 -0.89(-3.72%)
Sep 02, 2020 23.61 24.06 23.31 23.90 1,026,633 +0.24(+1.01%)
Sep 01, 2020 22.95 24.33 22.78 23.66 1,477,725 +0.71(+3.10%)
Aug 31, 2020 23.29 23.37 22.91 22.95 1,203,488 -0.23(-1.00%)
Aug 28, 2020 23.62 23.70 22.67 23.18 1,483,671 -0.49(-2.07%)
Aug 27, 2020 23.97 24.03 23.52 23.67 1,019,898 -0.28(-1.19%)
Aug 26, 2020 23.58 24.21 22.71 23.96 995,386 +0.50(+2.12%)
Aug 25, 2020 23.84 23.87 23.41 23.46 1,312,415 -0.21(-0.90%)
Aug 24, 2020 23.66 23.76 23.31 23.67 1,017,117 +0.02(+0.07%)
Aug 21, 2020 23.48 23.70 23.38 23.65 711,078 +0.19(+0.80%)
Aug 20, 2020 24.01 24.01 23.44 23.47 961,755 -0.70(-2.91%)
Aug 19, 2020 24.30 24.47 24.15 24.17 1,083,277 -0.16(-0.66%)
Aug 18, 2020 24.39 25.00 24.19 24.33 1,375,318 -0.02(-0.07%)
Aug 17, 2020 24.21 24.40 24.05 24.35 860,788 +0.21(+0.88%)
Aug 14, 2020 23.94 24.23 23.88 24.13 814,090 +0.12(+0.52%)
Aug 13, 2020 24.29 24.51 23.91 24.01 764,545 -0.26(-1.06%)
Aug 12, 2020 24.23 24.52 24.08 24.27 835,092 +0.29(+1.22%)
Aug 11, 2020 24.15 24.45 23.92 23.97 1,892,870 -0.22(-0.92%)
Aug 10, 2020 24.39 24.43 23.92 24.20 976,317 -0.02(-0.07%)
Aug 07, 2020 24.15 24.40 23.89 24.21 1,675,701 -0.19(-0.79%)
Aug 06, 2020 24.72 24.96 24.37 24.41 1,016,963 -0.47(-1.88%)
Aug 05, 2020 24.50 24.90 24.30 24.87 1,424,591 +0.30(+1.22%)
Aug 04, 2020 24.59 24.89 24.13 24.57 3,955,769 -0.41(-1.62%)
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.