Skip to main content

The Carlyle Group (NQ: CG )

46.94 +0.16 (+0.34%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.85 36.87 35.42 35.85 4,053,125 -1.00(-2.70%)
May 27, 2022 36.23 36.86 36.14 36.85 1,510,792 +0.95(+2.64%)
May 26, 2022 34.57 36.02 34.41 35.90 2,748,504 +1.93(+5.67%)
May 25, 2022 33.03 34.16 32.96 33.97 2,231,281 +0.63(+1.90%)
May 24, 2022 33.78 33.80 32.39 33.34 2,250,379 -0.79(-2.32%)
May 23, 2022 34.46 34.64 33.59 34.13 3,702,111 -0.06(-0.16%)
May 20, 2022 33.53 34.20 32.80 34.19 3,027,904 +1.41(+4.29%)
May 19, 2022 33.42 34.14 32.65 32.78 3,822,790 -0.95(-2.81%)
May 18, 2022 35.27 35.82 33.52 33.73 3,702,846 -2.02(-5.65%)
May 17, 2022 35.93 36.58 35.01 35.75 2,651,014 +0.80(+2.29%)
May 16, 2022 35.13 35.59 34.43 34.95 1,865,709 -0.10(-0.29%)
May 13, 2022 33.85 35.59 33.79 35.05 3,036,255 +1.97(+5.96%)
May 12, 2022 32.37 33.74 32.21 33.08 5,272,957 +0.11(+0.34%)
May 11, 2022 33.53 34.45 32.89 32.97 2,578,948 -0.96(-2.83%)
May 10, 2022 33.82 34.47 32.94 33.93 2,622,056 +0.87(+2.65%)
May 09, 2022 34.21 34.78 32.86 33.05 3,715,157 -1.72(-4.94%)
May 06, 2022 35.15 35.37 34.02 34.77 4,322,887 -0.65(-1.82%)
May 05, 2022 36.82 37.04 34.98 35.41 2,654,954 -1.98(-5.30%)
May 04, 2022 35.29 37.53 35.29 37.40 3,963,940 +1.78(+5.00%)
May 03, 2022 34.13 36.06 34.06 35.62 10,968,121 +1.44(+4.21%)
May 02, 2022 33.37 34.90 33.25 34.18 3,663,024 +0.70(+2.09%)
Apr 29, 2022 35.05 36.01 33.38 33.48 4,324,477 -2.02(-5.69%)
Apr 28, 2022 35.35 35.82 33.95 35.50 3,385,672 -0.08(-0.23%)
Apr 27, 2022 35.32 36.01 34.68 35.58 2,329,660 +0.32(+0.92%)
Apr 26, 2022 36.91 37.06 35.04 35.26 3,400,967 -2.24(-5.98%)
Apr 25, 2022 36.70 37.60 36.28 37.50 1,977,067 +0.76(+2.06%)
Apr 22, 2022 38.50 38.50 36.61 36.74 2,537,825 -1.50(-3.93%)
Apr 21, 2022 42.17 42.43 38.05 38.25 3,517,158 -3.17(-7.66%)
Apr 20, 2022 40.75 41.73 40.49 41.42 2,497,109 +0.88(+2.16%)
Apr 19, 2022 38.95 40.72 38.74 40.54 1,626,515 +1.73(+4.47%)
Apr 18, 2022 39.23 39.56 38.50 38.81 950,482 -0.60(-1.52%)
Apr 14, 2022 40.58 40.92 39.39 39.41 1,239,470 -1.24(-3.04%)
Apr 13, 2022 39.83 40.74 39.49 40.64 1,126,293 +1.27(+3.23%)
Apr 12, 2022 40.14 40.87 38.97 39.37 2,364,880 -0.36(-0.91%)
Apr 11, 2022 40.63 40.88 39.67 39.73 2,566,868 -1.10(-2.69%)
Apr 08, 2022 40.82 41.32 40.54 40.83 1,892,339 +0.14(+0.34%)
Apr 07, 2022 41.60 41.60 39.87 40.69 3,184,499 -0.77(-1.87%)
Apr 06, 2022 42.47 42.84 40.97 41.46 1,856,652 -1.74(-4.03%)
Apr 05, 2022 45.32 45.42 43.08 43.21 1,919,083 -2.23(-4.91%)
Apr 04, 2022 45.59 46.20 45.15 45.44 2,671,572 -0.15(-0.32%)
Apr 01, 2022 45.39 45.86 44.62 45.59 2,028,086 +0.47(+1.04%)
Mar 31, 2022 43.72 46.49 43.36 45.12 6,458,835 +2.05(+4.75%)
Mar 30, 2022 43.84 44.22 42.80 43.07 1,231,492 -1.27(-2.87%)
Mar 29, 2022 43.70 44.57 43.52 44.34 1,534,968 +1.41(+3.29%)
Mar 28, 2022 42.70 43.09 41.97 42.93 880,615 +0.24(+0.56%)
Mar 25, 2022 43.12 43.32 42.47 42.69 1,423,191 -0.30(-0.69%)
Mar 24, 2022 42.89 43.37 42.45 42.99 1,487,254 +0.40(+0.93%)
Mar 23, 2022 42.80 43.71 42.54 42.59 1,629,793 -0.69(-1.60%)
Mar 22, 2022 43.00 43.92 43.00 43.28 1,747,129 +0.44(+1.03%)
Mar 21, 2022 43.68 44.16 42.36 42.84 1,739,889 -0.79(-1.82%)
Mar 18, 2022 43.05 44.18 42.65 43.63 4,093,825 +0.13(+0.30%)
Mar 17, 2022 41.80 43.61 41.67 43.50 2,063,769 +1.56(+3.72%)
Mar 16, 2022 40.65 42.35 40.44 41.94 2,290,310 +2.20(+5.52%)
Mar 15, 2022 38.74 40.11 38.54 39.75 2,020,236 +1.22(+3.16%)
Mar 14, 2022 39.41 40.32 38.26 38.53 2,574,691 -0.65(-1.65%)
Mar 11, 2022 39.96 40.51 39.11 39.18 2,796,855 -0.25(-0.63%)
Mar 10, 2022 39.29 39.43 2,888,392 -0.67(-1.68%)
Mar 09, 2022 39.53 40.51 39.19 40.10 2,994,501 +2.27(+6.00%)
Mar 08, 2022 38.11 38.76 36.94 37.83 3,474,318 +0.39(+1.03%)
Mar 07, 2022 40.16 40.55 37.26 37.44 2,886,493 -2.81(-6.99%)
Mar 04, 2022 41.83 41.89 39.75 40.26 3,232,150 -2.32(-5.46%)
Mar 03, 2022 44.00 44.15 42.11 42.58 2,413,455 -1.16(-2.66%)
Mar 02, 2022 42.03 43.90 41.81 43.74 2,724,462 +2.19(+5.26%)
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.