Skip to main content

The Carlyle Group (NQ: CG )

35.78 +0.16 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.46 15.62 15.62 15.62 687,500 +0.00(+0.00%)
Dec 30, 2015 15.06 15.85 15.04 15.62 872,223 -0.16(-1.01%)
Dec 29, 2015 15.87 15.92 15.73 15.78 733,514 -0.09(-0.57%)
Dec 28, 2015 15.91 16.05 15.62 15.87 803,223 -0.21(-1.31%)
Dec 24, 2015 16.03 16.08 16.08 16.08 260,900 +0.01(+0.06%)
Dec 23, 2015 15.78 16.14 15.77 16.07 798,461 +0.39(+2.49%)
Dec 22, 2015 15.78 15.87 15.47 15.68 759,786 -0.12(-0.76%)
Dec 21, 2015 15.87 15.98 15.56 15.80 645,863 +0.19(+1.22%)
Dec 18, 2015 16.00 16.14 15.60 15.61 751,284 -0.32(-2.01%)
Dec 17, 2015 15.64 15.95 15.55 15.93 2,028,671 +0.26(+1.66%)
Dec 16, 2015 15.45 15.77 15.40 15.67 1,212,695 -0.02(-0.13%)
Dec 15, 2015 15.00 15.81 14.78 15.69 773,655 +0.52(+3.43%)
Dec 14, 2015 15.66 16.00 14.92 15.17 1,426,324 -0.51(-3.25%)
Dec 11, 2015 16.34 16.35 15.53 15.68 2,382,224 -0.83(-5.03%)
Dec 10, 2015 16.50 17.11 16.50 16.51 676,915 -0.03(-0.18%)
Dec 09, 2015 16.52 17.23 16.50 16.54 770,147 -0.06(-0.36%)
Dec 08, 2015 16.79 17.06 16.51 16.60 2,526,491 -0.57(-3.32%)
Dec 07, 2015 17.17 17.42 16.82 17.17 1,406,434 -0.16(-0.92%)
Dec 04, 2015 17.56 17.62 17.13 17.33 1,077,895 -0.15(-0.86%)
Dec 03, 2015 17.53 17.76 17.38 17.48 623,232 -0.05(-0.29%)
Dec 02, 2015 17.74 17.92 17.47 17.53 1,198,643 -0.33(-1.85%)
Dec 01, 2015 18.04 18.15 17.69 17.86 571,850 -0.17(-0.94%)
Nov 30, 2015 17.95 18.40 17.95 18.03 1,069,306 -0.01(-0.06%)
Nov 27, 2015 18.07 18.09 17.94 18.04 192,225 +0.01(+0.06%)
Nov 25, 2015 18.24 18.03 18.03 18.03 836,700 -0.03(-0.17%)
Nov 24, 2015 18.04 18.16 17.84 18.06 609,430 +0.14(+0.78%)
Nov 23, 2015 17.53 18.07 17.50 17.92 662,690 +0.45(+2.58%)
Nov 20, 2015 17.27 17.56 17.26 17.47 676,666 +0.14(+0.81%)
Nov 19, 2015 17.38 17.45 17.12 17.33 617,442 +0.07(+0.43%)
Nov 18, 2015 17.13 17.44 17.05 17.25 1,209,790 +0.08(+0.50%)
Nov 17, 2015 17.35 17.50 17.09 17.17 1,090,895 -0.18(-1.04%)
Nov 16, 2015 17.53 18.17 17.10 17.35 954,734 -0.22(-1.25%)
Nov 13, 2015 17.60 17.67 17.44 17.57 874,414 -0.17(-0.96%)
Nov 12, 2015 18.50 18.51 17.65 17.74 1,269,838 -0.70(-3.80%)
Nov 11, 2015 18.66 18.93 18.35 18.44 1,109,090 -0.17(-0.91%)
Nov 10, 2015 19.24 19.24 18.42 18.61 1,000,556 -0.36(-1.90%)
Nov 09, 2015 19.74 19.81 18.85 18.97 906,014 -0.65(-3.31%)
Nov 06, 2015 20.09 20.09 19.35 19.62 627,967 -0.42(-2.10%)
Nov 05, 2015 20.60 20.65 19.93 20.04 550,362 -0.51(-2.48%)
Nov 04, 2015 20.58 20.62 20.23 20.55 605,198 +0.13(+0.64%)
Nov 03, 2015 20.15 20.45 19.91 20.42 863,460 +0.34(+1.69%)
Nov 02, 2015 18.86 20.19 18.66 20.08 995,228 +1.34(+7.15%)
Oct 30, 2015 19.00 19.24 18.66 18.74 920,004 -0.30(-1.58%)
Oct 29, 2015 18.69 19.45 18.65 19.04 999,260 +0.21(+1.12%)
Oct 28, 2015 18.87 19.39 18.65 18.83 1,017,619 -0.43(-2.23%)
Oct 27, 2015 19.20 19.47 18.93 19.26 655,289 -0.11(-0.57%)
Oct 26, 2015 19.10 19.39 19.08 19.37 479,680 +0.33(+1.73%)
Oct 23, 2015 19.13 19.24 18.91 19.04 592,706 +0.22(+1.17%)
Oct 22, 2015 18.95 19.36 18.75 18.82 606,297 +0.03(+0.16%)
Oct 21, 2015 18.82 18.98 18.63 18.79 511,255 -0.01(-0.05%)
Oct 20, 2015 18.85 19.00 18.51 18.80 561,827 +0.09(+0.48%)
Oct 19, 2015 19.30 19.45 18.66 18.71 585,129 -0.79(-4.05%)
Oct 16, 2015 19.50 19.56 19.18 19.50 504,454 +0.15(+0.78%)
Oct 15, 2015 19.11 19.42 18.94 19.35 521,760 +0.25(+1.31%)
Oct 14, 2015 19.57 19.77 19.02 19.10 833,217 -0.25(-1.29%)
Oct 13, 2015 18.75 19.42 18.75 19.35 1,023,059 +0.19(+0.99%)
Oct 12, 2015 19.90 19.95 18.82 19.16 926,652 -0.11(-0.57%)
Oct 09, 2015 18.95 19.41 18.90 19.27 748,108 +0.38(+2.01%)
Oct 08, 2015 19.13 19.35 18.73 18.89 1,084,551 -0.07(-0.37%)
Oct 07, 2015 18.59 19.25 18.50 18.96 1,079,694 +0.52(+2.82%)
Oct 06, 2015 18.91 19.22 18.14 18.44 760,342 +0.02(+0.11%)
Oct 05, 2015 17.07 18.41 17.00 18.42 1,718,619 +1.55(+9.19%)
Oct 02, 2015 16.50 16.93 16.44 16.87 1,106,685 +0.35(+2.12%)
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.