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 (%)
Dec 29, 2017 19.83 19.83 19.83 0 -0.04(-0.22%)
Dec 28, 2017 20.00 20.09 19.53 19.87 537,016 -0.13(-0.65%)
Dec 27, 2017 19.83 20.05 19.57 20.00 793,111 +0.26(+1.32%)
Dec 26, 2017 19.61 19.79 19.57 19.74 392,760 +0.13(+0.66%)
Dec 22, 2017 19.66 19.74 19.40 19.61 425,607 -0.04(-0.22%)
Dec 21, 2017 19.31 19.66 19.22 19.66 608,232 +0.52(+2.71%)
Dec 20, 2017 18.57 19.31 18.55 19.14 848,056 +0.52(+2.79%)
Dec 19, 2017 18.83 19.01 18.49 18.62 536,377 -0.17(-0.92%)
Dec 18, 2017 18.83 19.05 18.62 18.79 993,617 -0.04(-0.23%)
Dec 15, 2017 19.14 19.22 18.77 18.83 594,522 -0.35(-1.81%)
Dec 14, 2017 19.40 19.53 19.05 19.18 848,255 -0.30(-1.56%)
Dec 13, 2017 19.35 19.61 19.27 19.48 871,896 +0.17(+0.90%)
Dec 12, 2017 19.40 19.40 19.14 19.31 683,777 +0.04(+0.22%)
Dec 11, 2017 19.18 19.40 19.09 19.27 915,164 +0.09(+0.45%)
Dec 08, 2017 19.01 19.33 18.70 19.18 1,488,910 +0.35(+1.84%)
Dec 07, 2017 17.79 19.05 17.79 18.83 1,830,353 +0.91(+5.07%)
Dec 06, 2017 17.75 18.05 17.66 17.92 1,202,482 +0.13(+0.73%)
Dec 05, 2017 17.97 18.01 17.71 17.79 1,498,460 +0.00(+0.00%)
Dec 04, 2017 17.66 18.05 17.58 17.79 2,403,531 +0.43(+2.49%)
Dec 01, 2017 17.45 17.49 16.89 17.36 2,013,045 -0.04(-0.25%)
Nov 30, 2017 17.58 17.79 17.41 17.41 1,345,017 -0.17(-0.99%)
Nov 29, 2017 17.62 17.86 17.36 17.58 2,544,614 +0.00(+0.00%)
Nov 28, 2017 18.01 18.01 17.36 17.58 1,850,083 -0.43(-2.40%)
Nov 27, 2017 18.14 18.18 17.71 18.01 1,468,472 -0.22(-1.19%)
Nov 24, 2017 18.62 18.62 18.18 18.23 241,641 -0.30(-1.64%)
Nov 22, 2017 18.44 18.70 18.31 18.53 518,470 +0.04(+0.23%)
Nov 21, 2017 18.40 18.57 18.40 18.49 757,337 +0.13(+0.71%)
Nov 20, 2017 18.36 18.50 18.27 18.36 527,276 +0.09(+0.47%)
Nov 17, 2017 18.36 18.62 18.23 18.27 701,859 +0.04(+0.24%)
Nov 16, 2017 17.84 18.27 17.79 18.23 890,476 +0.61(+3.44%)
Nov 15, 2017 17.62 17.79 17.23 17.62 1,064,784 -0.26(-1.45%)
Nov 14, 2017 18.23 18.44 17.54 17.88 1,828,037 -0.45(-2.48%)
Nov 13, 2017 18.05 18.49 18.01 18.34 890,593 -0.06(-0.35%)
Nov 10, 2017 18.62 18.92 18.40 18.40 582,043 -0.22(-1.16%)
Nov 09, 2017 18.01 18.92 18.01 18.62 1,314,148 +0.00(+0.00%)
Nov 08, 2017 18.96 19.14 18.62 18.62 1,278,387 -0.43(-2.27%)
Nov 07, 2017 19.27 19.35 18.62 19.05 1,530,237 -0.22(-1.12%)
Nov 06, 2017 19.66 19.91 19.18 19.27 968,388 -0.26(-1.33%)
Nov 03, 2017 19.57 20.05 19.48 19.53 763,272 +0.04(+0.22%)
Nov 02, 2017 18.96 19.61 18.75 19.48 1,375,453 +0.35(+1.81%)
Nov 01, 2017 19.31 19.83 19.05 19.14 1,317,307 +0.04(+0.23%)
Oct 31, 2017 19.05 19.53 18.40 19.09 2,353,152 -0.39(-2.00%)
Oct 30, 2017 19.40 19.79 19.40 19.48 849,672 +0.09(+0.45%)
Oct 27, 2017 19.53 19.83 19.31 19.40 892,149 -0.17(-0.89%)
Oct 26, 2017 19.83 19.92 19.18 19.57 1,288,411 -0.30(-1.52%)
Oct 25, 2017 20.61 20.61 19.61 19.87 1,345,563 -0.69(-3.37%)
Oct 24, 2017 20.65 20.84 20.44 20.57 507,697 -0.11(-0.52%)
Oct 23, 2017 21.00 21.00 20.52 20.67 662,677 -0.41(-1.95%)
Oct 20, 2017 21.13 21.22 20.83 21.09 560,570 +0.13(+0.62%)
Oct 19, 2017 21.00 21.13 20.57 20.96 615,536 -0.22(-1.02%)
Oct 18, 2017 20.96 21.26 20.74 21.17 497,702 +0.35(+1.66%)
Oct 17, 2017 20.91 20.96 20.70 20.83 355,308 -0.04(-0.21%)
Oct 16, 2017 20.83 21.17 20.66 20.87 566,240 +0.04(+0.21%)
Oct 13, 2017 20.78 21.00 20.70 20.83 305,479 +0.09(+0.42%)
Oct 12, 2017 20.83 20.96 20.65 20.74 357,985 -0.13(-0.62%)
Oct 11, 2017 20.70 20.91 20.67 20.87 499,789 +0.09(+0.42%)
Oct 10, 2017 20.44 20.91 20.44 20.78 681,273 +0.00(+0.00%)
Oct 09, 2017 21.00 21.21 20.66 20.78 441,421 -0.13(-0.62%)
Oct 06, 2017 21.22 21.35 20.85 20.91 501,266 -0.30(-1.43%)
Oct 05, 2017 21.13 21.52 20.96 21.22 1,129,390 +0.13(+0.62%)
Oct 04, 2017 20.70 21.13 20.59 21.09 1,019,776 +0.48(+2.31%)
Oct 03, 2017 20.91 20.91 20.57 20.61 985,439 -0.30(-1.45%)
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.