Skip to main content

The Carlyle Group (NQ: CG )

44.77 +2.45 (+5.78%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.08 27.67 27.02 27.31 1,600,695 +0.28(+1.04%)
Dec 30, 2019 26.58 27.30 26.50 27.03 1,504,707 +0.45(+1.70%)
Dec 27, 2019 26.59 26.77 26.41 26.58 724,577 -0.03(-0.10%)
Dec 26, 2019 26.52 26.61 26.12 26.60 959,834 +0.09(+0.32%)
Dec 24, 2019 26.39 26.63 26.26 26.52 301,789 +0.11(+0.42%)
Dec 23, 2019 26.64 26.70 26.18 26.41 1,558,420 -0.17(-0.64%)
Dec 20, 2019 26.87 26.87 26.43 26.58 1,008,275 -0.05(-0.19%)
Dec 19, 2019 26.03 26.91 25.96 26.63 2,521,278 +0.38(+1.46%)
Dec 18, 2019 26.04 26.46 26.04 26.24 1,054,761 +0.21(+0.82%)
Dec 17, 2019 25.92 26.44 25.84 26.03 1,410,840 +0.21(+0.82%)
Dec 16, 2019 25.45 25.90 25.32 25.82 1,226,691 +0.54(+2.16%)
Dec 13, 2019 25.28 25.53 24.75 25.27 1,359,287 -0.12(-0.47%)
Dec 12, 2019 25.54 25.67 25.28 25.39 1,478,607 -0.30(-1.16%)
Dec 11, 2019 25.01 25.76 25.01 25.69 1,262,296 +0.64(+2.55%)
Dec 10, 2019 24.87 25.43 24.81 25.05 805,045 +0.22(+0.89%)
Dec 09, 2019 25.10 25.36 24.82 24.83 836,070 -0.27(-1.09%)
Dec 06, 2019 25.14 25.38 25.00 25.10 1,021,667 +0.03(+0.10%)
Dec 05, 2019 24.91 25.31 24.88 25.08 975,911 +0.20(+0.79%)
Dec 04, 2019 24.51 25.11 24.51 24.88 1,015,536 +0.53(+2.17%)
Dec 03, 2019 24.72 24.97 24.24 24.35 1,606,741 -0.87(-3.44%)
Dec 02, 2019 25.27 25.38 25.08 25.22 929,386 -0.14(-0.57%)
Nov 29, 2019 25.37 25.56 25.29 25.37 496,795 -0.07(-0.27%)
Nov 27, 2019 25.11 25.48 24.85 25.44 826,074 +0.28(+1.12%)
Nov 26, 2019 24.54 25.79 24.54 25.15 2,180,965 +0.55(+2.25%)
Nov 25, 2019 24.69 24.78 24.41 24.60 1,209,652 +0.26(+1.08%)
Nov 22, 2019 24.48 24.48 24.26 24.34 528,043 +0.03(+0.11%)
Nov 21, 2019 24.23 24.65 24.21 24.31 913,256 +0.00(+0.00%)
Nov 20, 2019 24.04 24.55 24.04 24.31 1,092,710 +0.17(+0.71%)
Nov 19, 2019 24.20 24.24 23.98 24.14 857,018 +0.06(+0.25%)
Nov 18, 2019 24.18 24.29 24.04 24.08 989,898 -0.09(-0.39%)
Nov 15, 2019 24.01 24.24 23.89 24.18 399,057 +0.21(+0.89%)
Nov 14, 2019 23.76 23.97 23.75 23.96 1,056,065 +0.21(+0.90%)
Nov 13, 2019 23.73 23.84 23.49 23.75 1,290,146 -0.03(-0.14%)
Nov 12, 2019 23.54 23.81 23.32 23.78 1,105,210 +0.35(+1.49%)
Nov 11, 2019 23.15 23.51 23.08 23.44 503,527 +0.12(+0.51%)
Nov 08, 2019 23.13 23.51 23.05 23.32 811,860 +0.17(+0.74%)
Nov 07, 2019 23.41 23.53 22.90 23.15 1,000,283 -0.03(-0.15%)
Nov 06, 2019 23.40 23.57 23.04 23.18 1,848,395 -0.37(-1.57%)
Nov 05, 2019 23.69 23.73 23.19 23.55 1,010,454 +0.00(+0.00%)
Nov 04, 2019 23.63 23.68 23.36 23.55 1,159,951 -0.01(-0.04%)
Nov 01, 2019 23.15 23.60 22.94 23.56 1,405,675 +0.60(+2.60%)
Oct 31, 2019 23.53 23.53 22.88 22.96 852,391 -0.20(-0.87%)
Oct 30, 2019 23.08 23.41 22.97 23.16 889,794 +0.02(+0.07%)
Oct 29, 2019 23.01 23.45 23.01 23.15 993,406 +0.00(+0.00%)
Oct 28, 2019 23.15 23.51 22.56 23.15 1,916,299 +0.14(+0.62%)
Oct 25, 2019 22.68 23.23 22.54 23.00 1,120,168 +0.19(+0.81%)
Oct 24, 2019 23.11 23.15 22.29 22.82 1,204,964 -0.27(-1.17%)
Oct 23, 2019 22.70 23.44 22.67 23.09 980,163 +0.29(+1.29%)
Oct 22, 2019 23.22 23.37 22.74 22.79 639,956 -0.37(-1.60%)
Oct 21, 2019 22.79 23.25 22.75 23.16 1,178,098 +0.45(+2.00%)
Oct 18, 2019 22.72 22.97 22.61 22.71 981,513 -0.13(-0.55%)
Oct 17, 2019 22.41 22.85 22.41 22.83 712,174 +0.44(+1.95%)
Oct 16, 2019 22.25 22.49 22.14 22.40 507,612 +0.12(+0.53%)
Oct 15, 2019 21.84 22.32 21.76 22.28 764,620 +0.56(+2.56%)
Oct 14, 2019 21.66 21.88 21.48 21.72 1,565,994 +0.03(+0.15%)
Oct 11, 2019 21.67 22.14 21.50 21.69 650,976 +0.13(+0.62%)
Oct 10, 2019 21.17 21.73 21.17 21.55 542,006 +0.24(+1.15%)
Oct 09, 2019 21.11 21.52 21.07 21.31 505,814 +0.33(+1.56%)
Oct 08, 2019 20.91 21.23 20.65 20.98 1,179,326 -0.01(-0.04%)
Oct 07, 2019 20.77 21.09 20.58 20.99 948,400 +0.12(+0.56%)
Oct 04, 2019 20.92 21.18 20.78 20.87 1,428,369 +0.01(+0.04%)
Oct 03, 2019 20.59 20.92 20.12 20.86 961,228 +0.39(+1.89%)
Oct 02, 2019 20.63 20.84 19.74 20.48 2,092,925 -0.53(-2.52%)
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.