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, 2021 49.05 49.66 48.91 49.54 744,175 +0.51(+1.05%)
Dec 30, 2021 49.04 49.80 48.99 49.03 489,075 -0.04(-0.07%)
Dec 29, 2021 49.93 50.15 49.05 49.07 757,874 -0.99(-1.98%)
Dec 28, 2021 50.96 51.11 49.75 50.06 1,094,247 -0.61(-1.21%)
Dec 27, 2021 50.37 50.71 50.22 50.67 585,672 +0.60(+1.19%)
Dec 23, 2021 49.54 50.61 49.26 50.08 2,180,235 +0.84(+1.70%)
Dec 22, 2021 46.93 49.41 46.82 49.24 2,227,307 +2.31(+4.92%)
Dec 21, 2021 46.44 47.03 46.35 46.93 1,260,725 +1.26(+2.77%)
Dec 20, 2021 45.93 45.93 44.49 45.66 2,486,694 -1.26(-2.69%)
Dec 17, 2021 46.12 47.14 45.44 46.93 2,832,734 +0.37(+0.79%)
Dec 16, 2021 48.75 49.14 46.23 46.56 2,177,785 -1.30(-2.72%)
Dec 15, 2021 47.23 48.17 46.06 47.86 1,969,201 +0.47(+0.99%)
Dec 14, 2021 47.21 48.11 46.85 47.39 1,320,876 -0.42(-0.89%)
Dec 13, 2021 48.84 49.17 47.79 47.81 1,821,541 -1.03(-2.11%)
Dec 10, 2021 49.16 49.50 48.49 48.84 1,007,771 +0.17(+0.35%)
Dec 09, 2021 49.10 49.72 48.47 48.67 2,383,597 -0.69(-1.39%)
Dec 08, 2021 49.18 49.81 49.00 49.35 2,978,126 +0.05(+0.11%)
Dec 07, 2021 49.21 50.21 48.97 49.30 1,919,465 +0.74(+1.52%)
Dec 06, 2021 48.21 49.04 47.39 48.56 3,929,698 +0.58(+1.20%)
Dec 03, 2021 49.97 50.31 47.41 47.98 4,054,739 -1.84(-3.69%)
Dec 02, 2021 48.33 50.32 47.87 49.82 4,287,713 +1.38(+2.85%)
Dec 01, 2021 50.09 51.18 48.42 48.44 3,003,080 -0.91(-1.85%)
Nov 30, 2021 50.88 51.02 49.20 49.35 4,803,713 -1.90(-3.71%)
Nov 29, 2021 50.31 51.44 50.31 51.26 1,656,542 +1.85(+3.74%)
Nov 26, 2021 49.90 50.09 48.90 49.41 1,328,994 -2.21(-4.28%)
Nov 24, 2021 50.69 51.75 50.44 51.62 1,334,642 +0.64(+1.26%)
Nov 23, 2021 51.85 52.15 50.70 50.98 2,614,058 -0.93(-1.79%)
Nov 22, 2021 53.68 53.79 51.39 51.91 6,829,429 -1.34(-2.51%)
Nov 19, 2021 53.42 53.42 52.84 53.24 1,219,495 -0.27(-0.51%)
Nov 18, 2021 53.42 53.86 53.50 53.51 968,473 +0.05(+0.08%)
Nov 17, 2021 53.46 53.90 53.24 53.47 1,252,294 -0.28(-0.52%)
Nov 16, 2021 53.56 54.08 53.09 53.75 1,013,988 +0.30(+0.56%)
Nov 15, 2021 54.53 54.71 53.38 53.45 1,732,987 -0.82(-1.51%)
Nov 12, 2021 53.22 54.51 53.09 54.27 6,211,113 +1.08(+2.04%)
Nov 11, 2021 52.78 53.31 52.56 53.19 2,191,673 +0.87(+1.66%)
Nov 10, 2021 52.74 52.32 2,113,717 -1.33(-2.47%)
Nov 09, 2021 53.42 53.68 52.71 53.65 1,497,249 +0.68(+1.28%)
Nov 08, 2021 53.85 54.25 52.76 52.97 1,763,484 -0.79(-1.48%)
Nov 05, 2021 53.42 54.09 53.24 53.77 4,666,814 +0.79(+1.49%)
Nov 04, 2021 52.29 53.09 51.73 52.98 3,603,693 +1.18(+2.27%)
Nov 03, 2021 49.77 51.84 49.43 51.80 4,099,633 +2.08(+4.19%)
Nov 02, 2021 49.76 50.16 49.35 49.71 3,464,295 -0.10(-0.20%)
Nov 01, 2021 50.88 50.24 49.35 49.81 6,030,295 -0.65(-1.28%)
Oct 29, 2021 50.71 51.12 49.96 50.46 2,583,209 -0.15(-0.30%)
Oct 28, 2021 50.17 50.61 3,158,862 +1.08(+2.18%)
Oct 27, 2021 50.42 50.52 49.39 49.53 2,017,033 -1.05(-2.08%)
Oct 26, 2021 50.23 50.59 2,521,558 +0.59(+1.19%)
Oct 25, 2021 49.80 50.34 49.44 49.99 3,477,144 +0.42(+0.85%)
Oct 22, 2021 48.96 49.62 48.71 49.57 1,886,124 +0.69(+1.42%)
Oct 21, 2021 48.11 49.32 48.08 48.88 3,036,510 +0.79(+1.64%)
Oct 20, 2021 47.90 48.52 47.65 48.09 1,568,919 +0.45(+0.94%)
Oct 19, 2021 46.74 47.87 46.50 47.64 1,983,052 +1.02(+2.18%)
Oct 18, 2021 46.36 46.76 46.07 46.62 2,402,957 +0.39(+0.84%)
Oct 15, 2021 46.70 46.76 46.12 46.24 1,130,738 +0.14(+0.31%)
Oct 14, 2021 45.37 46.25 45.22 46.09 1,936,097 +1.29(+2.89%)
Oct 13, 2021 44.43 44.92 44.06 44.80 917,102 +0.52(+1.18%)
Oct 12, 2021 44.21 44.66 43.95 44.28 1,761,575 +0.33(+0.76%)
Oct 11, 2021 44.55 45.09 43.91 43.95 1,119,166 -0.47(-1.05%)
Oct 08, 2021 44.12 44.68 43.66 44.41 1,128,087 +0.42(+0.96%)
Oct 07, 2021 43.29 44.79 43.16 43.99 2,281,696 +1.31(+3.07%)
Oct 06, 2021 42.53 43.10 41.94 42.68 2,151,914 -0.24(-0.57%)
Oct 05, 2021 42.05 43.13 41.61 42.92 1,747,115 +1.09(+2.60%)
Oct 04, 2021 43.00 43.51 41.63 41.83 1,536,244 -1.22(-2.84%)
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.