Skip to main content

The Carlyle Group (NQ: CG )

46.95 +0.17 (+0.36%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.65 26.84 26.38 26.70 545,028 +0.03(+0.13%)
May 28, 2015 26.34 26.67 26.32 26.66 422,510 +0.26(+0.98%)
May 27, 2015 26.35 26.53 26.09 26.40 446,109 +0.16(+0.59%)
May 26, 2015 26.40 26.51 26.06 26.25 305,285 -0.12(-0.46%)
May 22, 2015 26.15 26.37 26.37 26.37 328,318 +0.17(+0.66%)
May 21, 2015 26.18 26.35 26.06 26.19 300,116 +0.10(+0.40%)
May 20, 2015 25.89 26.24 25.55 26.09 641,743 +0.03(+0.13%)
May 19, 2015 26.06 26.12 25.62 26.06 815,879 +0.11(+0.43%)
May 18, 2015 25.60 26.04 25.54 25.94 858,327 +0.20(+0.77%)
May 15, 2015 25.86 25.98 25.74 25.74 465,652 +0.02(+0.07%)
May 14, 2015 25.73 26.09 25.62 25.73 534,415 +0.03(+0.10%)
May 13, 2015 25.98 25.98 25.55 25.70 506,433 -0.10(-0.40%)
May 12, 2015 25.88 25.96 25.66 25.80 443,054 -0.13(-0.50%)
May 11, 2015 25.89 26.37 25.85 25.93 528,284 -0.23(-0.86%)
May 08, 2015 26.32 26.41 25.91 26.16 1,095,758 +0.11(+0.43%)
May 07, 2015 26.25 26.26 25.78 26.05 858,326 -0.15(-0.56%)
May 06, 2015 26.72 26.88 26.12 26.19 676,068 -0.54(-2.01%)
May 05, 2015 27.15 27.49 26.59 26.73 2,512,636 -0.54(-1.97%)
May 04, 2015 26.71 27.61 26.70 27.27 3,227,231 +0.56(+2.11%)
May 01, 2015 26.24 26.84 26.17 26.71 985,212 +0.56(+2.15%)
Apr 30, 2015 25.77 26.57 25.77 26.14 1,477,576 +0.36(+1.38%)
Apr 29, 2015 25.93 26.07 25.13 25.79 1,300,073 -0.15(-0.57%)
Apr 28, 2015 25.88 25.98 25.34 25.93 766,367 +0.14(+0.54%)
Apr 27, 2015 26.06 26.25 25.73 25.80 565,421 +0.02(+0.07%)
Apr 24, 2015 25.90 26.17 25.58 25.78 629,598 -0.09(-0.33%)
Apr 23, 2015 24.58 26.18 24.58 25.87 1,413,208 +0.10(+0.40%)
Apr 22, 2015 25.54 25.80 25.29 25.76 1,274,575 +0.31(+1.22%)
Apr 21, 2015 25.80 25.80 25.19 25.45 1,123,559 -0.29(-1.14%)
Apr 20, 2015 25.10 25.75 25.02 25.74 1,329,196 +0.88(+3.55%)
Apr 17, 2015 24.64 25.05 24.59 24.86 1,689,510 +0.00(+0.00%)
Apr 16, 2015 24.61 25.14 24.54 24.86 965,798 +0.33(+1.34%)
Apr 15, 2015 24.67 24.68 24.40 24.53 398,683 +0.03(+0.14%)
Apr 14, 2015 24.38 24.67 24.10 24.50 622,885 +0.16(+0.68%)
Apr 13, 2015 24.46 24.46 24.12 24.33 638,861 +0.25(+1.04%)
Apr 10, 2015 23.81 24.44 23.66 24.08 548,181 +0.23(+0.98%)
Apr 09, 2015 24.30 24.42 23.65 23.85 606,129 -0.20(-0.83%)
Apr 08, 2015 24.18 24.31 23.92 24.05 403,137 -0.15(-0.61%)
Apr 07, 2015 24.08 24.32 24.00 24.19 807,764 +0.23(+0.94%)
Apr 06, 2015 23.99 24.19 23.87 23.97 542,018 -0.10(-0.43%)
Apr 02, 2015 24.13 24.07 24.07 24.07 487,223 -0.01(-0.04%)
Apr 01, 2015 23.54 24.18 23.48 24.08 694,328 +0.61(+2.62%)
Mar 31, 2015 23.48 23.59 23.36 23.47 283,648 +0.02(+0.07%)
Mar 30, 2015 23.58 23.70 23.30 23.45 418,728 +0.09(+0.37%)
Mar 27, 2015 22.94 23.44 22.62 23.36 557,602 +0.52(+2.27%)
Mar 26, 2015 23.02 23.19 22.67 22.84 321,960 -0.21(-0.90%)
Mar 25, 2015 23.45 23.52 22.91 23.05 894,799 -0.39(-1.66%)
Mar 24, 2015 23.21 23.55 22.99 23.44 460,394 +0.19(+0.82%)
Mar 23, 2015 22.99 23.52 22.99 23.25 1,032,127 +0.15(+0.64%)
Mar 20, 2015 23.02 23.19 22.83 23.10 828,314 +0.43(+1.91%)
Mar 19, 2015 22.73 22.95 22.56 22.67 383,245 -0.15(-0.65%)
Mar 18, 2015 22.73 22.90 22.41 22.82 3,106,298 +0.03(+0.15%)
Mar 17, 2015 22.76 22.83 22.51 22.78 426,286 +0.05(+0.23%)
Mar 16, 2015 22.78 22.83 22.44 22.73 793,024 -0.03(-0.11%)
Mar 13, 2015 23.30 23.38 22.64 22.76 703,410 -0.49(-2.12%)
Mar 12, 2015 23.25 23.55 23.06 23.25 974,078 +0.02(+0.07%)
Mar 11, 2015 23.50 23.58 23.06 23.23 429,708 -0.33(-1.40%)
Mar 10, 2015 23.51 23.59 23.00 23.56 584,280 -0.03(-0.11%)
Mar 09, 2015 23.82 23.86 23.39 23.59 617,162 -0.04(-0.18%)
Mar 06, 2015 23.90 24.08 23.35 23.63 1,999,457 +0.28(+1.19%)
Mar 05, 2015 22.80 23.54 22.80 23.35 1,154,062 +0.23(+1.01%)
Mar 04, 2015 22.64 23.39 22.45 23.12 1,587,579 +0.67(+2.97%)
Mar 03, 2015 22.56 22.67 22.37 22.45 494,874 -0.06(-0.27%)
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.