Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.21 18.77 18.77 18.77 316,936 +0.53(+2.92%)
Dec 30, 2013 18.82 18.85 18.20 18.24 726,665 -0.59(-3.13%)
Dec 27, 2013 19.14 19.14 18.76 18.83 476,687 -0.22(-1.13%)
Dec 26, 2013 19.13 19.22 18.56 19.04 735,048 +0.02(+0.08%)
Dec 24, 2013 18.71 19.34 18.55 19.03 548,579 +0.40(+2.15%)
Dec 23, 2013 18.40 18.81 18.17 18.63 1,071,416 +0.36(+1.96%)
Dec 20, 2013 18.28 18.65 18.05 18.27 824,299 -0.12(-0.66%)
Dec 19, 2013 18.51 18.74 18.28 18.39 1,491,232 -0.18(-0.96%)
Dec 18, 2013 18.53 18.73 18.21 18.57 963,195 +0.37(+2.06%)
Dec 17, 2013 17.91 18.66 17.75 18.19 1,903,959 +0.33(+1.86%)
Dec 16, 2013 17.77 18.14 17.49 17.86 938,614 +0.24(+1.38%)
Dec 13, 2013 17.30 17.66 17.23 17.62 798,959 +0.30(+1.70%)
Dec 12, 2013 16.84 17.56 16.84 17.33 799,449 +0.14(+0.83%)
Dec 11, 2013 17.38 17.50 17.07 17.18 568,383 -0.22(-1.27%)
Dec 10, 2013 17.39 17.53 16.97 17.40 789,967 +0.14(+0.79%)
Dec 09, 2013 17.48 17.55 17.19 17.27 552,204 -0.12(-0.67%)
Dec 06, 2013 17.18 17.40 16.84 17.38 0 +0.51(+3.00%)
Dec 05, 2013 16.86 17.16 16.71 16.88 0 +0.02(+0.13%)
Dec 04, 2013 16.50 16.94 16.39 16.86 0 +0.39(+2.37%)
Dec 03, 2013 16.86 16.94 16.38 16.47 0 -0.37(-2.19%)
Dec 02, 2013 17.24 17.34 16.79 16.84 0 -0.29(-1.69%)
Nov 29, 2013 16.90 17.20 16.86 17.12 0 +0.21(+1.21%)
Nov 27, 2013 17.30 17.33 16.73 16.92 0 -0.37(-2.16%)
Nov 26, 2013 17.35 17.54 17.04 17.29 0 -0.01(-0.03%)
Nov 25, 2013 17.21 17.63 17.02 17.30 0 +0.18(+1.08%)
Nov 22, 2013 17.08 17.38 16.90 17.11 0 +0.00(+0.00%)
Nov 21, 2013 16.97 17.19 16.87 17.11 0 +0.17(+0.99%)
Nov 20, 2013 17.22 17.22 16.86 16.95 0 -0.18(-1.08%)
Nov 19, 2013 17.05 17.26 16.66 17.13 0 +0.09(+0.53%)
Nov 18, 2013 17.27 17.55 16.68 17.04 0 +0.43(+2.60%)
Nov 15, 2013 16.97 16.97 16.42 16.61 0 -0.18(-1.08%)
Nov 14, 2013 16.47 16.82 16.20 16.79 0 +0.64(+4.00%)
Nov 12, 2013 15.76 16.22 15.47 16.14 0 +0.47(+2.98%)
Nov 11, 2013 16.14 16.72 15.47 15.68 0 -0.45(-2.79%)
Nov 08, 2013 15.71 16.18 15.47 16.13 0 +0.33(+2.06%)
Nov 07, 2013 16.07 16.19 15.75 15.80 0 -0.21(-1.28%)
Nov 06, 2013 15.46 16.36 15.46 16.01 0 +0.22(+1.37%)
Nov 05, 2013 16.16 16.40 15.63 15.79 0 -0.42(-2.62%)
Nov 04, 2013 16.21 16.34 15.97 16.22 0 +0.07(+0.45%)
Nov 01, 2013 16.13 16.27 15.77 16.14 0 -0.06(-0.39%)
Oct 31, 2013 16.34 16.34 16.16 16.21 0 -0.17(-1.06%)
Oct 30, 2013 16.20 16.39 16.00 16.38 0 +0.17(+1.07%)
Oct 29, 2013 15.86 16.29 15.62 16.21 0 +0.29(+1.81%)
Oct 28, 2013 15.69 16.16 15.63 15.92 0 +0.27(+1.71%)
Oct 25, 2013 15.81 15.94 15.55 15.65 0 -0.08(-0.53%)
Oct 24, 2013 15.87 15.97 15.69 15.74 0 -0.17(-1.06%)
Oct 23, 2013 16.05 16.25 15.71 15.90 0 -0.35(-2.13%)
Oct 22, 2013 16.04 16.38 15.84 16.25 0 +0.31(+1.97%)
Oct 21, 2013 16.56 16.67 15.84 15.94 0 -0.61(-3.71%)
Oct 18, 2013 16.05 16.71 15.97 16.55 1,094,452 +0.32(+2.00%)
Oct 17, 2013 16.17 16.44 15.99 16.22 0 -0.01(-0.06%)
Oct 16, 2013 15.71 16.25 15.56 16.23 0 +0.58(+3.72%)
Oct 15, 2013 15.58 15.75 15.36 15.65 0 +0.05(+0.34%)
Oct 14, 2013 15.02 15.73 14.84 15.60 0 +0.44(+2.87%)
Oct 11, 2013 14.79 15.34 14.65 15.16 0 +0.55(+3.73%)
Oct 10, 2013 14.41 14.75 14.19 14.62 0 +0.40(+2.80%)
Oct 09, 2013 14.37 14.41 13.93 14.22 0 -0.14(-0.95%)
Oct 08, 2013 14.38 14.44 14.25 14.36 0 -0.10(-0.69%)
Oct 07, 2013 14.25 14.62 14.03 14.46 0 +0.23(+1.62%)
Oct 04, 2013 14.14 14.77 13.84 14.23 0 +0.14(+1.00%)
Oct 03, 2013 13.53 14.12 13.42 14.08 0 +0.56(+4.15%)
Oct 02, 2013 13.38 13.56 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.