Skip to main content

The Carlyle Group (NQ: CG )

44.51 +2.19 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.20 18.76 18.76 18.76 317,081 +0.53(+2.92%)
Dec 30, 2013 18.81 18.84 18.19 18.23 726,997 -0.59(-3.13%)
Dec 27, 2013 19.13 19.13 18.75 18.82 476,905 -0.22(-1.13%)
Dec 26, 2013 19.12 19.21 18.55 19.03 735,384 +0.02(+0.08%)
Dec 24, 2013 18.70 19.33 18.54 19.02 548,830 +0.40(+2.15%)
Dec 23, 2013 18.39 18.80 18.17 18.62 1,071,906 +0.36(+1.96%)
Dec 20, 2013 18.28 18.64 18.04 18.26 824,676 -0.12(-0.66%)
Dec 19, 2013 18.50 18.73 18.28 18.38 1,491,914 -0.18(-0.96%)
Dec 18, 2013 18.52 18.72 18.20 18.56 963,635 +0.37(+2.06%)
Dec 17, 2013 17.90 18.65 17.74 18.19 1,904,830 +0.33(+1.86%)
Dec 16, 2013 17.76 18.13 17.49 17.85 939,043 +0.24(+1.38%)
Dec 13, 2013 17.29 17.65 17.22 17.61 799,324 +0.29(+1.70%)
Dec 12, 2013 16.83 17.55 16.83 17.32 799,814 +0.14(+0.83%)
Dec 11, 2013 17.37 17.49 17.06 17.18 568,643 -0.22(-1.27%)
Dec 10, 2013 17.38 17.52 16.96 17.40 790,328 +0.14(+0.79%)
Dec 09, 2013 17.47 17.54 17.19 17.26 552,456 -0.12(-0.67%)
Dec 06, 2013 17.18 17.39 16.83 17.38 0 +0.51(+3.00%)
Dec 05, 2013 16.85 17.15 16.70 16.87 0 +0.02(+0.13%)
Dec 04, 2013 16.50 16.93 16.38 16.85 0 +0.39(+2.37%)
Dec 03, 2013 16.85 16.93 16.37 16.46 0 -0.37(-2.19%)
Dec 02, 2013 17.23 17.33 16.79 16.83 0 -0.29(-1.69%)
Nov 29, 2013 16.90 17.19 16.85 17.12 0 +0.21(+1.21%)
Nov 27, 2013 17.30 17.32 16.72 16.91 0 -0.37(-2.16%)
Nov 26, 2013 17.34 17.53 17.03 17.29 0 -0.01(-0.03%)
Nov 25, 2013 17.20 17.62 17.01 17.29 0 +0.18(+1.08%)
Nov 22, 2013 17.07 17.38 16.90 17.11 0 +0.00(+0.00%)
Nov 21, 2013 16.96 17.19 16.86 17.11 0 +0.17(+0.99%)
Nov 20, 2013 17.21 17.21 16.85 16.94 0 -0.18(-1.08%)
Nov 19, 2013 17.04 17.25 16.65 17.12 0 +0.09(+0.53%)
Nov 18, 2013 17.26 17.54 16.67 17.03 0 +0.43(+2.60%)
Nov 15, 2013 16.96 16.96 16.42 16.60 0 -0.18(-1.08%)
Nov 14, 2013 16.46 16.82 16.19 16.78 0 +0.64(+4.00%)
Nov 12, 2013 15.75 16.21 15.47 16.14 0 +0.47(+2.98%)
Nov 11, 2013 16.13 16.71 15.46 15.67 0 -0.45(-2.79%)
Nov 08, 2013 15.70 16.17 15.46 16.12 0 +0.32(+2.06%)
Nov 07, 2013 16.06 16.18 15.74 15.80 0 -0.21(-1.28%)
Nov 06, 2013 15.46 16.36 15.46 16.00 0 +0.22(+1.37%)
Nov 05, 2013 16.15 16.39 15.62 15.79 0 -0.42(-2.62%)
Nov 04, 2013 16.20 16.34 15.96 16.21 0 +0.07(+0.45%)
Nov 01, 2013 16.13 16.26 15.76 16.14 0 -0.06(-0.39%)
Oct 31, 2013 16.33 16.33 16.15 16.20 0 -0.17(-1.06%)
Oct 30, 2013 16.19 16.38 15.99 16.37 0 +0.17(+1.07%)
Oct 29, 2013 15.85 16.28 15.61 16.20 0 +0.29(+1.81%)
Oct 28, 2013 15.69 16.15 15.62 15.91 0 +0.27(+1.71%)
Oct 25, 2013 15.81 15.93 15.55 15.64 0 -0.08(-0.53%)
Oct 24, 2013 15.87 15.96 15.68 15.73 0 -0.17(-1.05%)
Oct 23, 2013 16.04 16.24 15.70 15.90 0 -0.35(-2.13%)
Oct 22, 2013 16.03 16.37 15.83 16.24 0 +0.31(+1.97%)
Oct 21, 2013 16.56 16.66 15.83 15.93 0 -0.61(-3.71%)
Oct 18, 2013 16.04 16.70 15.96 16.54 1,094,953 +0.32(+2.00%)
Oct 17, 2013 16.16 16.43 15.99 16.22 0 -0.01(-0.06%)
Oct 16, 2013 15.70 16.24 15.55 16.23 0 +0.58(+3.72%)
Oct 15, 2013 15.58 15.74 15.36 15.64 0 +0.05(+0.34%)
Oct 14, 2013 15.02 15.72 14.83 15.59 0 +0.43(+2.87%)
Oct 11, 2013 14.79 15.34 14.64 15.16 0 +0.54(+3.73%)
Oct 10, 2013 14.41 14.74 14.19 14.61 0 +0.40(+2.80%)
Oct 09, 2013 14.37 14.41 13.92 14.21 0 -0.14(-0.95%)
Oct 08, 2013 14.38 14.43 14.24 14.35 0 -0.10(-0.69%)
Oct 07, 2013 14.24 14.62 14.02 14.45 0 +0.23(+1.62%)
Oct 04, 2013 14.14 14.76 13.83 14.22 0 +0.14(+1.01%)
Oct 03, 2013 13.53 14.11 13.41 14.08 0 +0.56(+4.15%)
Oct 02, 2013 13.37 13.55 13.35 13.52 0 +0.06(+0.43%)
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.